Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Feb 2020 | USD | 2.24 | 2.27 | 2.19 | 2.25 | 2.25 | +0.03 (+1.35%) | 170,100 |
3 Feb 2020 | USD | 2.14 | 2.25 | 2.14 | 2.22 | 2.22 | +0.08 (+3.74%) | 127,100 |
31 Jan 2020 | USD | 2.16 | 2.25 | 2.14 | 2.14 | 2.14 | -0.05 (-2.28%) | 143,700 |
30 Jan 2020 | USD | 2.23 | 2.27 | 2.18 | 2.19 | 2.19 | -0.08 (-3.52%) | 214,000 |
29 Jan 2020 | USD | 2.27 | 2.32 | 2.21 | 2.27 | 2.27 | -0.01 (-0.44%) | 92,600 |
28 Jan 2020 | USD | 2.1 | 2.34 | 2.1 | 2.28 | 2.28 | +0.13 (+6.05%) | 104,900 |
27 Jan 2020 | USD | 2.15 | 2.16 | 2 | 2.15 | 2.15 | -0.07 (-3.15%) | 340,500 |
24 Jan 2020 | USD | 2.3 | 2.39 | 2.2 | 2.22 | 2.22 | -0.08 (-3.48%) | 205,400 |
23 Jan 2020 | USD | 2.34 | 2.35 | 2.23 | 2.3 | 2.3 | -0.06 (-2.54%) | 167,500 |
22 Jan 2020 | USD | 2.63 | 2.63 | 2.35 | 2.36 | 2.36 | -0.15 (-5.98%) | 167,700 |
21 Jan 2020 | USD | 2.55 | 2.63 | 2.47 | 2.51 | 2.51 | 0.0 (0.0%) | 261,200 |
17 Jan 2020 | USD | 2.34 | 2.6 | 2.34 | 2.51 | 2.51 | +0.17 (+7.26%) | 315,724 |
16 Jan 2020 | USD | 2.31 | 2.34 | 2.2401 | 2.34 | 2.34 | +0.07 (+3.08%) | 152,440 |
15 Jan 2020 | USD | 2.36 | 2.36 | 2.25 | 2.27 | 2.27 | -0.05 (-2.16%) | 126,104 |
14 Jan 2020 | USD | 2.43 | 2.43 | 2.26 | 2.32 | 2.32 | -0.1 (-4.13%) | 93,090 |
13 Jan 2020 | USD | 2.32 | 2.427 | 2.32 | 2.42 | 2.42 | +0.06 (+2.54%) | 122,080 |
10 Jan 2020 | USD | 2.22 | 2.37 | 2.22 | 2.36 | 2.36 | +0.03 (+1.29%) | 145,175 |
9 Jan 2020 | USD | 2.37 | 2.4449 | 2.32 | 2.33 | 2.33 | -0.025 (-1.06%) | 54,420 |
8 Jan 2020 | USD | 2.43 | 2.48 | 2.35 | 2.355 | 2.355 | -0.105 (-4.27%) | 56,687 |
7 Jan 2020 | USD | 2.18 | 2.4632 | 2.18 | 2.46 | 2.46 | +0.03 (+1.23%) | 165,383 |
6 Jan 2020 | USD | 2.49 | 2.51 | 2.35 | 2.43 | 2.43 | -0.06 (-2.41%) | 144,630 |
3 Jan 2020 | USD | 2.68 | 2.68 | 2.45 | 2.49 | 2.49 | -0.12 (-4.60%) | 186,231 |
2 Jan 2020 | USD | 2.65 | 2.74 | 2.47 | 2.61 | 2.61 | +0.01 (+0.38%) | 227,724 |
31 Dec 2019 | USD | 2.38 | 2.6 | 2.34 | 2.6 | 2.6 | +0.21 (+8.79%) | 209,433 |
30 Dec 2019 | USD | 2.3 | 2.4 | 2.3 | 2.39 | 2.39 | +0.1 (+4.37%) | 155,194 |
27 Dec 2019 | USD | 2.32 | 2.32 | 2.26 | 2.29 | 2.29 | 0.0 (0.0%) | 103,390 |
26 Dec 2019 | USD | 2.3 | 2.31 | 2.25 | 2.29 | 2.29 | +0.04 (+1.78%) | 116,858 |
25 Dec 2019 | USD | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | 0.0 (0.0%) | 0 |
24 Dec 2019 | USD | 2.2 | 2.2698 | 2.11 | 2.25 | 2.25 | -0.01 (-0.44%) | 74,944 |
23 Dec 2019 | USD | 2.32 | 2.3697 | 2.22 | 2.26 | 2.26 | -0.107 (-4.53%) | 124,045 |