Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jan 2020 | USD | 2.7 | 2.7208 | 2.66 | 2.68 | 2.68 | -0.04 (-1.47%) | 29,764 |
31 Dec 2019 | USD | 2.51 | 2.74 | 2.51 | 2.72 | 2.72 | +0.18 (+7.09%) | 63,707 |
30 Dec 2019 | USD | 2.54 | 2.6 | 2.52 | 2.54 | 2.54 | +0.005 (+0.20%) | 78,903 |
27 Dec 2019 | USD | 2.5 | 2.55 | 2.5 | 2.535 | 2.535 | +0.045 (+1.81%) | 41,902 |
26 Dec 2019 | USD | 2.53 | 2.59 | 2.49 | 2.49 | 2.49 | -0.04 (-1.58%) | 94,622 |
25 Dec 2019 | USD | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | 0.0 (0.0%) | 0 |
24 Dec 2019 | USD | 2.55 | 2.67 | 2.53 | 2.53 | 2.53 | -0.04 (-1.56%) | 53,216 |
23 Dec 2019 | USD | 2.6 | 2.6325 | 2.51 | 2.57 | 2.57 | -0.04 (-1.53%) | 52,255 |
20 Dec 2019 | USD | 2.7 | 2.7 | 2.53 | 2.61 | 2.61 | -0.07 (-2.61%) | 44,272 |
19 Dec 2019 | USD | 2.66 | 2.7279 | 2.6 | 2.68 | 2.68 | +0.02 (+0.75%) | 22,824 |
18 Dec 2019 | USD | 2.78 | 2.8 | 2.66 | 2.66 | 2.66 | -0.03 (-1.12%) | 90,040 |
17 Dec 2019 | USD | 2.72 | 2.76 | 2.67 | 2.69 | 2.69 | -0.04 (-1.47%) | 39,259 |
16 Dec 2019 | USD | 2.78 | 2.78 | 2.7111 | 2.73 | 2.73 | -0.07 (-2.50%) | 44,028 |
13 Dec 2019 | USD | 2.74 | 2.8 | 2.72 | 2.8 | 2.8 | +0.03 (+1.08%) | 42,267 |
12 Dec 2019 | USD | 2.82 | 2.835 | 2.76 | 2.77 | 2.77 | -0.05 (-1.77%) | 17,886 |
11 Dec 2019 | USD | 2.81 | 2.8375 | 2.74 | 2.82 | 2.82 | -0.02 (-0.70%) | 20,959 |
10 Dec 2019 | USD | 2.76 | 2.84 | 2.74 | 2.84 | 2.84 | +0.06 (+2.16%) | 28,849 |
9 Dec 2019 | USD | 2.74 | 2.78 | 2.71 | 2.78 | 2.78 | +0.02 (+0.72%) | 12,473 |
6 Dec 2019 | USD | 2.7656 | 2.7939 | 2.75 | 2.76 | 2.76 | -0.03 (-1.08%) | 33,924 |
5 Dec 2019 | USD | 2.77 | 2.83 | 2.76 | 2.79 | 2.79 | 0.0 (0.0%) | 22,814 |
4 Dec 2019 | USD | 2.85 | 2.8844 | 2.75 | 2.79 | 2.79 | -0.07 (-2.45%) | 83,481 |
3 Dec 2019 | USD | 2.86 | 2.86 | 2.72 | 2.86 | 2.86 | -0.01 (-0.35%) | 35,645 |
2 Dec 2019 | USD | 2.78 | 2.9 | 2.7738 | 2.87 | 2.87 | +0.09 (+3.24%) | 34,467 |
29 Nov 2019 | USD | 2.8 | 2.8 | 2.75 | 2.78 | 2.78 | 0.0 (0.0%) | 13,444 |
28 Nov 2019 | USD | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | 0.0 (0.0%) | 0 |
27 Nov 2019 | USD | 2.74 | 2.81 | 2.72 | 2.78 | 2.78 | +0.03 (+1.09%) | 29,519 |
26 Nov 2019 | USD | 2.82 | 2.8204 | 2.7297 | 2.75 | 2.75 | -0.05 (-1.79%) | 57,928 |
25 Nov 2019 | USD | 2.79 | 2.85 | 2.785 | 2.8 | 2.8 | -0.01 (-0.36%) | 30,320 |
22 Nov 2019 | USD | 2.86 | 2.86 | 2.7699 | 2.81 | 2.81 | -0.01 (-0.35%) | 26,976 |
21 Nov 2019 | USD | 3.01 | 3.01 | 2.7492 | 2.82 | 2.82 | -0.06 (-2.08%) | 111,384 |