Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jan 2020 | USD | 2.565 | 2.7 | 1.8225 | 2.7 | 3,645.0036 | +0.81 (+42.86%) | 1,912 |
7 Jan 2020 | USD | 2.43 | 2.43 | 1.89 | 1.89 | 2,551.5026 | -0.54 (-22.22%) | 7,513 |
6 Jan 2020 | USD | 3.51 | 3.51 | 2.295 | 2.43 | 3,280.5033 | -0.81 (-25%) | 3,462 |
3 Jan 2020 | USD | 2.16 | 3.645 | 2.16 | 3.24 | 4,374.0044 | +0.945 (+41.18%) | 4,673 |
2 Jan 2020 | USD | 2.7 | 2.7 | 2.025 | 2.295 | 3,098.2531 | -0.27 (-10.53%) | 8,395 |
31 Dec 2019 | USD | 2.6325 | 4.59 | 2.16 | 2.565 | 3,462.7535 | 0.0 (0.0%) | 2,934 |
30 Dec 2019 | USD | 3.51 | 4.59 | 2.565 | 2.565 | 3,462.7535 | -0.945 (-26.92%) | 1,790 |
27 Dec 2019 | USD | 2.835 | 3.51 | 2.835 | 3.51 | 4,738.5047 | 0.0 (0.0%) | 280 |
26 Dec 2019 | USD | 3.105 | 3.51 | 3.105 | 3.51 | 4,738.5047 | +0.81 (+30.00%) | 316 |
25 Dec 2019 | USD | 2.7 | 2.7 | 2.7 | 2.7 | 3,645.0036 | 0.0 (0.0%) | 0 |
24 Dec 2019 | USD | 2.7 | 2.7 | 2.565 | 2.7 | 3,645.0036 | 0.0 (0.0%) | 4,017 |
23 Dec 2019 | USD | 2.835 | 2.835 | 2.7 | 2.7 | 3,645.0036 | -0.405 (-13.04%) | 388 |
20 Dec 2019 | USD | 2.835 | 3.105 | 2.025 | 3.105 | 4,191.7542 | +0.135 (+4.55%) | 4,690 |
19 Dec 2019 | USD | 2.97 | 3.105 | 2.97 | 2.97 | 4,009.504 | -1.08 (-26.67%) | 1,949 |
18 Dec 2019 | USD | 4.05 | 4.05 | 4.05 | 4.05 | 5,467.5055 | -0.027 (-0.66%) | 100 |
17 Dec 2019 | USD | 3.105 | 4.185 | 2.97 | 4.077 | 5,503.9555 | +0.972 (+31.30%) | 2,891 |
16 Dec 2019 | USD | 3.78 | 4.05 | 2.7 | 3.105 | 4,191.7542 | -0.81 (-20.69%) | 1,777 |
13 Dec 2019 | USD | 4.05 | 4.05 | 3.915 | 3.915 | 5,285.2553 | -1.282 (-24.68%) | 1,045 |
12 Dec 2019 | USD | 5.0625 | 5.4 | 4.725 | 5.1975 | 7,016.632 | +1.012 (+24.19%) | 33 |
11 Dec 2019 | USD | 4.7925 | 5.4 | 4.185 | 4.185 | 5,649.7556 | +0.135 (+3.33%) | 136 |
10 Dec 2019 | USD | 4.32 | 5.13 | 4.05 | 4.05 | 5,467.5055 | -0.81 (-16.67%) | 321 |
9 Dec 2019 | USD | 3.375 | 5.4 | 3.375 | 4.86 | 6,561.0066 | -0.338 (-6.49%) | 660 |
6 Dec 2019 | USD | 4.05 | 5.1975 | 3.5505 | 5.1975 | 7,016.632 | +1.147 (+28.33%) | 2,694 |
5 Dec 2019 | USD | 4.05 | 4.05 | 3.9555 | 4.05 | 5,467.5055 | +0.203 (+5.26%) | 576 |
4 Dec 2019 | USD | 4.05 | 4.05 | 3.78 | 3.8475 | 5,194.1302 | -0.203 (-5%) | 378 |
3 Dec 2019 | USD | 4.32 | 4.32 | 3.915 | 4.05 | 5,467.5055 | -1.215 (-23.08%) | 2,617 |
2 Dec 2019 | USD | 5.238 | 5.265 | 4.32 | 5.265 | 7,107.7571 | -0.135 (-2.50%) | 150 |
29 Nov 2019 | USD | 5.4 | 5.4 | 5.4 | 5.4 | 7,290.0073 | 0.0 (0.0%) | 0 |
28 Nov 2019 | USD | 5.4 | 5.4 | 5.4 | 5.4 | 7,290.0073 | 0.0 (0.0%) | 0 |
27 Nov 2019 | USD | 4.995 | 5.4 | 4.32 | 5.4 | 7,290.0073 | +1.08 (+25%) | 223 |