Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Nov 2019 | USD | 2.23 | 2.27 | 2.18 | 2.25 | 2.25 | +0.05 (+2.27%) | 112,610 |
7 Nov 2019 | USD | 2.37 | 2.46 | 2.14 | 2.2 | 2.2 | 0.0 (0.0%) | 520,562 |
6 Nov 2019 | USD | 1.99 | 2.2099 | 1.96 | 2.2 | 2.2 | +0.19 (+9.45%) | 444,313 |
5 Nov 2019 | USD | 1.98 | 2.02 | 1.97 | 2.01 | 2.01 | +0.02 (+1.01%) | 128,831 |
4 Nov 2019 | USD | 2.04 | 2.05 | 1.91 | 1.99 | 1.99 | -0.01 (-0.50%) | 134,869 |
1 Nov 2019 | USD | 1.96 | 2.0199 | 1.96 | 2 | 2 | +0.02 (+1.01%) | 67,229 |
31 Oct 2019 | USD | 2.01 | 2.05 | 1.96 | 1.98 | 1.98 | -0.02 (-1%) | 56,956 |
30 Oct 2019 | USD | 1.95 | 2.04 | 1.9399 | 2 | 2 | +0.06 (+3.09%) | 208,308 |
29 Oct 2019 | USD | 2.07 | 2.07 | 1.93 | 1.94 | 1.94 | -0.11 (-5.37%) | 178,837 |
28 Oct 2019 | USD | 1.97 | 2.06 | 1.97 | 2.05 | 2.05 | +0.08 (+4.06%) | 269,012 |
25 Oct 2019 | USD | 1.94 | 1.97 | 1.91 | 1.97 | 1.97 | +0.03 (+1.55%) | 130,098 |
24 Oct 2019 | USD | 1.89 | 1.94 | 1.8299 | 1.94 | 1.94 | +0.12 (+6.59%) | 212,924 |
23 Oct 2019 | USD | 1.83 | 1.86 | 1.74 | 1.82 | 1.82 | -0.01 (-0.55%) | 119,947 |
22 Oct 2019 | USD | 1.83 | 1.87 | 1.81 | 1.83 | 1.83 | 0.0 (0.0%) | 173,000 |
21 Oct 2019 | USD | 1.82 | 1.88 | 1.8 | 1.83 | 1.83 | -0.01 (-0.54%) | 81,604 |
18 Oct 2019 | USD | 1.71 | 1.84 | 1.71 | 1.84 | 1.84 | +0.09 (+5.14%) | 78,605 |
17 Oct 2019 | USD | 1.62 | 1.8 | 1.62 | 1.75 | 1.75 | +0.12 (+7.36%) | 232,632 |
16 Oct 2019 | USD | 1.58 | 1.65 | 1.58 | 1.63 | 1.63 | +0.02 (+1.24%) | 64,217 |
15 Oct 2019 | USD | 1.53 | 1.62 | 1.53 | 1.61 | 1.61 | +0.07 (+4.55%) | 95,705 |
14 Oct 2019 | USD | 1.58 | 1.58 | 1.52 | 1.54 | 1.54 | 0.0 (0.0%) | 47,221 |
11 Oct 2019 | USD | 1.54 | 1.55 | 1.52 | 1.54 | 1.54 | 0.0 (0.0%) | 67,002 |
10 Oct 2019 | USD | 1.57 | 1.57 | 1.52 | 1.54 | 1.54 | +0.01 (+0.65%) | 58,527 |
9 Oct 2019 | USD | 1.59 | 1.59 | 1.52 | 1.53 | 1.53 | -0.06 (-3.77%) | 82,514 |
8 Oct 2019 | USD | 1.57 | 1.59 | 1.53 | 1.59 | 1.59 | +0.03 (+1.92%) | 51,774 |
7 Oct 2019 | USD | 1.62 | 1.62 | 1.55 | 1.56 | 1.56 | -0.053 (-3.27%) | 39,509 |
4 Oct 2019 | USD | 1.59 | 1.64 | 1.58 | 1.6127 | 1.6127 | +0.033 (+2.07%) | 39,511 |
3 Oct 2019 | USD | 1.63 | 1.65 | 1.56 | 1.58 | 1.58 | -0.04 (-2.47%) | 84,047 |
2 Oct 2019 | USD | 1.58 | 1.66 | 1.5 | 1.62 | 1.62 | +0.05 (+3.18%) | 329,566 |
1 Oct 2019 | USD | 1.66 | 1.68 | 1.54 | 1.57 | 1.57 | -0.09 (-5.42%) | 200,228 |
30 Sep 2019 | USD | 1.65 | 1.68 | 1.65 | 1.66 | 1.66 | -0.01 (-0.60%) | 54,656 |