Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Dec 2019 | USD | 2.8 | 2.85 | 2.48 | 2.75 | 2.75 | -0.14 (-4.84%) | 1,016,604 |
20 Dec 2019 | USD | 2.25 | 2.98 | 2.2 | 2.89 | 2.89 | +0.61 (+26.75%) | 5,348,779 |
19 Dec 2019 | USD | 2.27 | 2.3 | 2.2 | 2.28 | 2.28 | 0.0 (0.0%) | 172,159 |
18 Dec 2019 | USD | 2.27 | 2.31 | 2.19 | 2.28 | 2.28 | +0.02 (+0.88%) | 274,665 |
17 Dec 2019 | USD | 2.24 | 2.32 | 2.16 | 2.26 | 2.26 | +0.03 (+1.35%) | 325,869 |
16 Dec 2019 | USD | 2.34 | 2.345 | 2.18 | 2.23 | 2.23 | -0.1 (-4.29%) | 446,711 |
13 Dec 2019 | USD | 2.38 | 2.41 | 2.33 | 2.33 | 2.33 | -0.06 (-2.51%) | 202,801 |
12 Dec 2019 | USD | 2.43 | 2.49 | 2.38 | 2.39 | 2.39 | -0.01 (-0.42%) | 328,692 |
11 Dec 2019 | USD | 2.36 | 2.43 | 2.26 | 2.4 | 2.4 | +0.05 (+2.13%) | 273,089 |
10 Dec 2019 | USD | 2.39 | 2.39 | 2.29 | 2.35 | 2.35 | -0.01 (-0.42%) | 204,182 |
9 Dec 2019 | USD | 2.33 | 2.4 | 2.25 | 2.36 | 2.36 | +0.07 (+3.06%) | 403,694 |
6 Dec 2019 | USD | 2.23 | 2.36 | 2.23 | 2.29 | 2.29 | +0.07 (+3.15%) | 416,133 |
5 Dec 2019 | USD | 2.22 | 2.43 | 2.15 | 2.22 | 2.22 | -0.04 (-1.77%) | 379,708 |
4 Dec 2019 | USD | 2.06 | 2.45 | 2.06 | 2.26 | 2.26 | +0.26 (+13.00%) | 1,458,985 |
3 Dec 2019 | USD | 1.58 | 2.04 | 1.58 | 2 | 2 | +0.37 (+22.70%) | 536,038 |
2 Dec 2019 | USD | 1.68 | 1.7 | 1.56 | 1.63 | 1.63 | -0.04 (-2.40%) | 3,451,183 |
29 Nov 2019 | USD | 1.64 | 1.77 | 1.625 | 1.67 | 1.67 | +0.02 (+1.21%) | 279,243 |
28 Nov 2019 | USD | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 0.0 (0.0%) | 0 |
27 Nov 2019 | USD | 1.67 | 1.75 | 1.63 | 1.65 | 1.65 | -0.02 (-1.20%) | 397,223 |
26 Nov 2019 | USD | 1.56 | 1.67 | 1.56 | 1.67 | 1.67 | +0.11 (+7.05%) | 263,218 |
25 Nov 2019 | USD | 1.65 | 1.77 | 1.52 | 1.56 | 1.56 | +0.03 (+1.96%) | 565,344 |
22 Nov 2019 | USD | 1.5 | 1.53 | 1.49 | 1.53 | 1.53 | +0.03 (+2%) | 95,241 |
21 Nov 2019 | USD | 1.52 | 1.52 | 1.475 | 1.5 | 1.5 | -0.01 (-0.66%) | 105,616 |
20 Nov 2019 | USD | 1.47 | 1.55 | 1.45 | 1.51 | 1.51 | +0.03 (+2.03%) | 304,139 |
19 Nov 2019 | USD | 1.49 | 1.49 | 1.45 | 1.48 | 1.48 | +0.01 (+0.68%) | 129,466 |
18 Nov 2019 | USD | 1.49 | 1.52 | 1.45 | 1.47 | 1.47 | -0.04 (-2.65%) | 236,790 |
15 Nov 2019 | USD | 1.54 | 1.57 | 1.46 | 1.51 | 1.51 | -0.02 (-1.31%) | 180,454 |
14 Nov 2019 | USD | 1.51 | 1.68 | 1.5 | 1.53 | 1.53 | +0.01 (+0.66%) | 975,738 |
13 Nov 2019 | USD | 1.5 | 1.53 | 1.44 | 1.52 | 1.52 | +0.04 (+2.70%) | 246,596 |
12 Nov 2019 | USD | 1.44 | 1.5 | 1.395 | 1.48 | 1.48 | +0.04 (+2.78%) | 211,697 |