Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2019 | USD | 1.15 | 1.15 | 0.98 | 1.02 | 1.02 | -0.07 (-6.42%) | 1,169,900 |
26 Sep 2019 | USD | 1.18 | 1.23 | 1.05 | 1.09 | 1.09 | -0.09 (-7.63%) | 1,300,400 |
25 Sep 2019 | USD | 1.55 | 1.59 | 1.14 | 1.18 | 1.18 | -0.88 (-42.72%) | 1,969,600 |
24 Sep 2019 | USD | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 0.0 (0.0%) | 0 |
23 Sep 2019 | USD | 2.09 | 2.11 | 2.02 | 2.06 | 2.06 | -0.01 (-0.48%) | 152,600 |
20 Sep 2019 | USD | 2.09 | 2.21 | 2.05 | 2.07 | 2.07 | -0.04 (-1.90%) | 164,700 |
19 Sep 2019 | USD | 2.14 | 2.21 | 2.06 | 2.11 | 2.11 | -0.02 (-0.94%) | 167,400 |
18 Sep 2019 | USD | 2.26 | 2.29 | 2.06 | 2.13 | 2.13 | -0.11 (-4.91%) | 378,000 |
17 Sep 2019 | USD | 2.14 | 2.27 | 2.13 | 2.24 | 2.24 | +0.12 (+5.66%) | 573,300 |
16 Sep 2019 | USD | 2.09 | 2.13 | 2.03 | 2.12 | 2.12 | +0.06 (+2.91%) | 224,200 |
13 Sep 2019 | USD | 2.05 | 2.1 | 2.02 | 2.06 | 2.06 | +0.01 (+0.49%) | 194,800 |
12 Sep 2019 | USD | 2.09 | 2.13 | 2.03 | 2.05 | 2.05 | -0.03 (-1.44%) | 224,100 |
11 Sep 2019 | USD | 2.15 | 2.25 | 2.07 | 2.08 | 2.08 | -0.02 (-0.95%) | 237,800 |
10 Sep 2019 | USD | 2.05 | 2.15 | 2.04 | 2.1 | 2.1 | +0.06 (+2.94%) | 158,500 |
9 Sep 2019 | USD | 2.05 | 2.1 | 2.03 | 2.04 | 2.04 | 0.0 (0.0%) | 222,500 |
6 Sep 2019 | USD | 2.17 | 2.17 | 2.04 | 2.04 | 2.04 | -0.06 (-2.86%) | 101,900 |
5 Sep 2019 | USD | 2.1 | 2.12 | 2.02 | 2.1 | 2.1 | +0.01 (+0.48%) | 197,300 |
4 Sep 2019 | USD | 2.17 | 2.25 | 2.09 | 2.09 | 2.09 | -0.05 (-2.34%) | 58,200 |
3 Sep 2019 | USD | 2.2 | 2.27 | 2.1 | 2.14 | 2.14 | -0.01 (-0.47%) | 244,000 |
2 Sep 2019 | USD | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | 0.0 (0.0%) | 0 |
30 Aug 2019 | USD | 1.97 | 2.26 | 1.95 | 2.15 | 2.15 | +0.18 (+9.14%) | 264,000 |
29 Aug 2019 | USD | 1.92 | 2 | 1.86 | 1.97 | 1.97 | +0.07 (+3.68%) | 86,400 |
28 Aug 2019 | USD | 1.87 | 1.93 | 1.84 | 1.9 | 1.9 | +0.02 (+1.06%) | 152,900 |
27 Aug 2019 | USD | 1.91 | 2.03 | 1.87 | 1.88 | 1.88 | -0.06 (-3.09%) | 201,300 |
26 Aug 2019 | USD | 2.1 | 2.1 | 1.89 | 1.94 | 1.94 | -0.12 (-5.83%) | 545,700 |
23 Aug 2019 | USD | 2.21 | 2.22 | 2 | 2.06 | 2.06 | -0.16 (-7.21%) | 303,100 |
22 Aug 2019 | USD | 2.32 | 2.32 | 2.2 | 2.22 | 2.22 | -0.08 (-3.48%) | 157,500 |
21 Aug 2019 | USD | 2.31 | 2.4 | 2.24 | 2.3 | 2.3 | -0.01 (-0.43%) | 207,000 |
20 Aug 2019 | USD | 2.19 | 2.71 | 2.17 | 2.31 | 2.31 | +0.13 (+5.96%) | 327,300 |
19 Aug 2019 | USD | 2.18 | 2.22 | 2.05 | 2.18 | 2.18 | +0.03 (+1.40%) | 116,100 |