Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2020 | USD | 2.72 | 2.8 | 2.66 | 2.72 | 2.72 | -0.03 (-1.09%) | 39,716 |
9 Jan 2020 | USD | 2.77 | 2.81 | 2.67 | 2.75 | 2.75 | -0.01 (-0.36%) | 50,465 |
8 Jan 2020 | USD | 2.775 | 2.78 | 2.705 | 2.76 | 2.76 | +0.02 (+0.73%) | 43,019 |
7 Jan 2020 | USD | 2.72 | 2.85 | 2.68 | 2.74 | 2.74 | +0.02 (+0.74%) | 58,187 |
6 Jan 2020 | USD | 2.81 | 2.86 | 2.6576 | 2.72 | 2.72 | -0.14 (-4.90%) | 74,877 |
3 Jan 2020 | USD | 2.86 | 3 | 2.733 | 2.86 | 2.86 | -0.07 (-2.39%) | 101,036 |
2 Jan 2020 | USD | 2.82 | 2.94 | 2.65 | 2.93 | 2.93 | +0.12 (+4.27%) | 239,209 |
31 Dec 2019 | USD | 2.65 | 2.84 | 2.6 | 2.81 | 2.81 | +0.11 (+4.07%) | 97,974 |
30 Dec 2019 | USD | 2.99 | 2.999 | 2.5551 | 2.7 | 2.7 | -0.33 (-10.89%) | 256,433 |
27 Dec 2019 | USD | 3.58 | 4.3 | 2.9 | 3.03 | 3.03 | -0.57 (-15.83%) | 1,801,222 |
26 Dec 2019 | USD | 2.5 | 3.88 | 2.5 | 3.6 | 3.6 | +1.2 (+50.00%) | 1,397,948 |
25 Dec 2019 | USD | 2.4 | 2.4 | 2.4 | 2.4 | 2.4 | 0.0 (0.0%) | 0 |
24 Dec 2019 | USD | 2.35 | 2.42 | 2.27 | 2.4 | 2.4 | +0.07 (+3.00%) | 109,610 |
23 Dec 2019 | USD | 2.27 | 2.35 | 2.15 | 2.33 | 2.33 | +0.1 (+4.48%) | 163,489 |
20 Dec 2019 | USD | 2.12 | 2.39 | 2.06 | 2.23 | 2.23 | +0.09 (+4.21%) | 273,074 |
19 Dec 2019 | USD | 2.13 | 2.14 | 2 | 2.14 | 2.14 | +0.06 (+2.88%) | 89,944 |
18 Dec 2019 | USD | 2.18 | 2.2377 | 1.99 | 2.08 | 2.08 | -0.11 (-5.02%) | 111,089 |
17 Dec 2019 | USD | 2.17 | 2.2799 | 2.12 | 2.19 | 2.19 | -0.01 (-0.45%) | 101,129 |
16 Dec 2019 | USD | 2.29 | 2.29 | 2.17 | 2.2 | 2.2 | -0.09 (-3.93%) | 67,076 |
13 Dec 2019 | USD | 2.2635 | 2.3118 | 2.1604 | 2.29 | 2.29 | +0.04 (+1.78%) | 32,151 |
12 Dec 2019 | USD | 2.19 | 2.32 | 2.17 | 2.25 | 2.25 | +0.04 (+1.81%) | 71,816 |
11 Dec 2019 | USD | 2.1 | 2.24 | 2.06 | 2.21 | 2.21 | +0.14 (+6.76%) | 69,113 |
10 Dec 2019 | USD | 2.25 | 2.27 | 2.07 | 2.07 | 2.07 | -0.2 (-8.81%) | 91,431 |
9 Dec 2019 | USD | 2.43 | 2.43 | 2.2 | 2.27 | 2.27 | +0.04 (+1.79%) | 64,388 |
6 Dec 2019 | USD | 2.26 | 2.3735 | 2.19 | 2.23 | 2.23 | -0.04 (-1.76%) | 87,055 |
5 Dec 2019 | USD | 2.5 | 2.54 | 2.26 | 2.27 | 2.27 | -0.225 (-9.02%) | 102,235 |
4 Dec 2019 | USD | 2.43 | 2.55 | 2.42 | 2.495 | 2.495 | +0.065 (+2.67%) | 47,274 |
3 Dec 2019 | USD | 2.51 | 2.67 | 2.43 | 2.43 | 2.43 | -0.12 (-4.71%) | 96,808 |
2 Dec 2019 | USD | 2.62 | 2.7642 | 2.49 | 2.55 | 2.55 | -0.01 (-0.39%) | 115,001 |
29 Nov 2019 | USD | 2.5739 | 2.67 | 2.42 | 2.56 | 2.56 | +0.09 (+3.64%) | 84,800 |