Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Dec 2019 | USD | 2.36 | 2.36 | 2.36 | 2.36 | 47.2 | 0.0 (0.0%) | 0 |
24 Dec 2019 | USD | 2.4 | 2.43 | 2.3 | 2.36 | 47.2 | +0.04 (+1.72%) | 232,407 |
23 Dec 2019 | USD | 2.5 | 2.5 | 2.2552 | 2.32 | 46.4 | -0.12 (-4.92%) | 536,401 |
20 Dec 2019 | USD | 3.15 | 3.15 | 2.25 | 2.44 | 48.8 | -0.05 (-2.01%) | 5,593,956 |
19 Dec 2019 | USD | 2.58 | 2.59 | 2.46 | 2.49 | 49.8 | -0.11 (-4.23%) | 74,047 |
18 Dec 2019 | USD | 2.56 | 2.6993 | 2.42 | 2.6 | 52 | -0.01 (-0.38%) | 88,911 |
17 Dec 2019 | USD | 2.65 | 2.7799 | 2.52 | 2.61 | 52.2 | -0.03 (-1.14%) | 23,015 |
16 Dec 2019 | USD | 2.55 | 2.774 | 2.54 | 2.64 | 52.8 | +0.05 (+1.93%) | 29,804 |
13 Dec 2019 | USD | 2.61 | 2.73 | 2.52 | 2.59 | 51.8 | +0.09 (+3.60%) | 16,274 |
12 Dec 2019 | USD | 2.76 | 3.1769 | 2.5 | 2.5 | 50 | -0.29 (-10.39%) | 26,348 |
11 Dec 2019 | USD | 2.79 | 2.8762 | 2.7601 | 2.79 | 55.8 | +0.02 (+0.72%) | 19,822 |
10 Dec 2019 | USD | 2.926 | 2.926 | 2.76 | 2.77 | 55.4 | -0.15 (-5.14%) | 21,137 |
9 Dec 2019 | USD | 3.04 | 3.3116 | 2.7439 | 2.92 | 58.4 | -0.15 (-4.89%) | 45,116 |
6 Dec 2019 | USD | 3.21 | 3.21 | 3.01 | 3.07 | 61.4 | +0.02 (+0.66%) | 18,664 |
5 Dec 2019 | USD | 3.28 | 3.28 | 3.01 | 3.05 | 61 | -0.18 (-5.57%) | 45,313 |
4 Dec 2019 | USD | 3.44 | 3.45 | 3.23 | 3.23 | 64.6 | -0.3 (-8.50%) | 33,423 |
3 Dec 2019 | USD | 3.24 | 3.57 | 3.21 | 3.53 | 70.6 | +0.27 (+8.28%) | 41,672 |
2 Dec 2019 | USD | 3.5 | 3.7579 | 3.04 | 3.26 | 65.2 | -0.34 (-9.44%) | 17,519 |
29 Nov 2019 | USD | 3.5 | 3.7 | 3.21 | 3.6 | 72 | -0.036 (-1.00%) | 12,089 |
28 Nov 2019 | USD | 3.6364 | 3.6364 | 3.6364 | 3.6364 | 72.728 | 0.0 (0.0%) | 0 |
27 Nov 2019 | USD | 3.52 | 3.96 | 3.351 | 3.6364 | 72.728 | +0.226 (+6.64%) | 42,109 |
26 Nov 2019 | USD | 3.67 | 3.7 | 3.33 | 3.41 | 68.2 | -0.137 (-3.85%) | 49,480 |
25 Nov 2019 | USD | 3.48 | 3.97 | 3.4 | 3.5465 | 70.93 | +0.146 (+4.31%) | 49,892 |
22 Nov 2019 | USD | 3.26 | 3.6 | 3.26 | 3.4 | 68 | +0.131 (+4.00%) | 15,539 |
21 Nov 2019 | USD | 3.66 | 3.7162 | 3.25 | 3.2692 | 65.384 | -0.391 (-10.68%) | 33,107 |
20 Nov 2019 | USD | 3.1804 | 3.67 | 3.1764 | 3.66 | 73.2 | +0.39 (+11.93%) | 36,570 |
19 Nov 2019 | USD | 3.205 | 3.295 | 3.19 | 3.27 | 65.4 | +0.06 (+1.87%) | 7,617 |
18 Nov 2019 | USD | 2.97 | 3.22 | 2.97 | 3.21 | 64.2 | +0.09 (+2.88%) | 28,210 |
15 Nov 2019 | USD | 3.17 | 3.24 | 2.84 | 3.12 | 62.4 | -0.065 (-2.04%) | 29,216 |
14 Nov 2019 | USD | 3.14 | 3.24 | 3.1013 | 3.185 | 63.7 | -0.063 (-1.94%) | 9,766 |