Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2019 | USD | 2.21 | 2.21 | 2.093 | 2.15 | 10.75 | 0.0 (0.0%) | 19,617 |
5 Dec 2019 | USD | 2.1 | 2.16 | 2.09 | 2.15 | 10.75 | +0.04 (+1.90%) | 12,334 |
4 Dec 2019 | USD | 2.16 | 2.16 | 2.09 | 2.11 | 10.55 | +0.009 (+0.40%) | 9,053 |
3 Dec 2019 | USD | 2.1 | 2.16 | 2.0922 | 2.1015 | 10.5075 | +0.002 (+0.07%) | 13,130 |
2 Dec 2019 | USD | 2.2 | 2.23 | 2.1 | 2.1 | 10.5 | -0.1 (-4.55%) | 27,218 |
29 Nov 2019 | USD | 2.18 | 2.23 | 2.175 | 2.2 | 11 | +0.1 (+4.76%) | 21,558 |
28 Nov 2019 | USD | 2.1 | 2.1 | 2.1 | 2.1 | 10.5 | 0.0 (0.0%) | 0 |
27 Nov 2019 | USD | 2.28 | 2.286 | 2.1 | 2.1 | 10.5 | -0.12 (-5.41%) | 54,639 |
26 Nov 2019 | USD | 1.96 | 2.34 | 1.96 | 2.22 | 11.1 | +0.22 (+11%) | 194,493 |
25 Nov 2019 | USD | 1.96 | 2.03 | 1.88 | 2 | 10 | +0.09 (+4.71%) | 11,610 |
22 Nov 2019 | USD | 1.85 | 1.96 | 1.85 | 1.91 | 9.55 | +0.01 (+0.53%) | 5,918 |
21 Nov 2019 | USD | 1.83 | 1.94 | 1.8109 | 1.9 | 9.5 | +0.05 (+2.70%) | 6,441 |
20 Nov 2019 | USD | 1.76 | 1.94 | 1.76 | 1.85 | 9.25 | +0.02 (+1.09%) | 8,621 |
19 Nov 2019 | USD | 1.79 | 1.9 | 1.61 | 1.83 | 9.15 | -0.03 (-1.61%) | 15,572 |
18 Nov 2019 | USD | 1.94 | 1.94 | 1.86 | 1.86 | 9.3 | -0.03 (-1.59%) | 5,106 |
15 Nov 2019 | USD | 1.7 | 1.97 | 1.62 | 1.89 | 9.45 | -0.09 (-4.55%) | 30,386 |
14 Nov 2019 | USD | 1.96 | 2.05 | 1.93 | 1.98 | 9.9 | +0.01 (+0.51%) | 20,841 |
13 Nov 2019 | USD | 1.94 | 2 | 1.9064 | 1.97 | 9.85 | +0.06 (+3.14%) | 4,825 |
12 Nov 2019 | USD | 1.972 | 1.98 | 1.91 | 1.91 | 9.55 | +0.01 (+0.53%) | 10,404 |
11 Nov 2019 | USD | 1.92 | 2.02 | 1.885 | 1.9 | 9.5 | -0.06 (-3.06%) | 13,136 |
8 Nov 2019 | USD | 1.9 | 2.03 | 1.9 | 1.96 | 9.8 | +0.04 (+2.08%) | 6,819 |
7 Nov 2019 | USD | 1.95 | 2 | 1.9 | 1.92 | 9.6 | -0.04 (-2.04%) | 9,164 |
6 Nov 2019 | USD | 1.98 | 2.05 | 1.91 | 1.96 | 9.8 | -0.03 (-1.51%) | 7,034 |
5 Nov 2019 | USD | 2.05 | 2.05 | 1.97 | 1.99 | 9.95 | -0.03 (-1.49%) | 2,465 |
4 Nov 2019 | USD | 1.94 | 2.07 | 1.94 | 2.02 | 10.1 | +0.05 (+2.54%) | 7,547 |
1 Nov 2019 | USD | 1.93 | 2.02 | 1.93 | 1.97 | 9.85 | +0.01 (+0.51%) | 7,282 |
31 Oct 2019 | USD | 1.98 | 2.05 | 1.9 | 1.96 | 9.8 | -0.01 (-0.51%) | 9,947 |
30 Oct 2019 | USD | 2 | 2.05 | 1.94 | 1.97 | 9.85 | -0.07 (-3.43%) | 11,341 |
29 Oct 2019 | USD | 2.06 | 2.1 | 2.04 | 2.04 | 10.2 | -0.045 (-2.14%) | 6,498 |
28 Oct 2019 | USD | 1.99 | 2.1 | 1.83 | 2.0847 | 10.4235 | +0.085 (+4.23%) | 18,946 |