Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Feb 2020 | USD | 2.25 | 2.3988 | 2.02 | 2.02 | 30.3 | -0.2 (-9.01%) | 30,457 |
4 Feb 2020 | USD | 2.42 | 2.42 | 2.21 | 2.22 | 33.3 | +0.01 (+0.45%) | 9,550 |
3 Feb 2020 | USD | 2.35 | 2.46 | 2.2 | 2.21 | 33.15 | -0.22 (-9.05%) | 4,172 |
31 Jan 2020 | USD | 2.4107 | 2.7038 | 2.41 | 2.43 | 36.45 | +0.02 (+0.83%) | 11,692 |
30 Jan 2020 | USD | 2.5657 | 2.5657 | 2.41 | 2.41 | 36.15 | -0.14 (-5.49%) | 8,699 |
29 Jan 2020 | USD | 2.67 | 2.75 | 2.54 | 2.55 | 38.25 | -0.13 (-4.85%) | 32,348 |
28 Jan 2020 | USD | 2.51 | 2.74 | 2.2903 | 2.68 | 40.2 | +0.32 (+13.56%) | 41,940 |
27 Jan 2020 | USD | 2.68 | 2.69 | 2.3535 | 2.36 | 35.4 | -0.37 (-13.55%) | 15,664 |
24 Jan 2020 | USD | 2.86 | 2.8792 | 2.55 | 2.73 | 40.95 | -0.15 (-5.21%) | 22,328 |
23 Jan 2020 | USD | 2.91 | 2.91 | 2.86 | 2.88 | 43.2 | -0.04 (-1.37%) | 1,659 |
22 Jan 2020 | USD | 2.93 | 2.99 | 2.89 | 2.92 | 43.8 | -0.11 (-3.63%) | 5,230 |
21 Jan 2020 | USD | 2.91 | 3.03 | 2.86 | 3.03 | 45.45 | +0.11 (+3.77%) | 9,519 |
17 Jan 2020 | USD | 2.97 | 2.97 | 2.92 | 2.92 | 43.8 | -0.06 (-2.01%) | 2,102 |
16 Jan 2020 | USD | 2.95 | 2.98 | 2.91 | 2.98 | 44.7 | +0.05 (+1.71%) | 16,536 |
15 Jan 2020 | USD | 2.91 | 3.06 | 2.91 | 2.93 | 43.95 | +0.01 (+0.34%) | 3,300 |
14 Jan 2020 | USD | 2.97 | 3.1275 | 2.92 | 2.92 | 43.8 | -0.03 (-1.02%) | 15,550 |
13 Jan 2020 | USD | 3.15 | 3.19 | 2.9314 | 2.95 | 44.25 | -0.19 (-6.05%) | 38,458 |
10 Jan 2020 | USD | 3.05 | 3.2 | 2.9945 | 3.14 | 47.1 | +0.11 (+3.63%) | 33,778 |
9 Jan 2020 | USD | 3.0053 | 3.0926 | 3 | 3.03 | 45.45 | +0.08 (+2.71%) | 2,227 |
8 Jan 2020 | USD | 2.85 | 3.2 | 2.85 | 2.95 | 44.25 | -0.15 (-4.84%) | 15,006 |
7 Jan 2020 | USD | 3.04 | 3.24 | 2.945 | 3.1001 | 46.5015 | +0.18 (+6.17%) | 96,121 |
6 Jan 2020 | USD | 2.9 | 2.94 | 2.8 | 2.92 | 43.8 | +0.02 (+0.69%) | 4,352 |
3 Jan 2020 | USD | 2.916 | 3 | 2.79 | 2.9 | 43.5 | -0.021 (-0.72%) | 25,372 |
2 Jan 2020 | USD | 3.05 | 3.05 | 2.84 | 2.921 | 43.815 | +0.051 (+1.78%) | 4,873 |
31 Dec 2019 | USD | 2.85 | 3.08 | 2.82 | 2.87 | 43.05 | +0.11 (+3.99%) | 23,063 |
30 Dec 2019 | USD | 2.81 | 2.89 | 2.7 | 2.76 | 41.4 | -0.1 (-3.50%) | 42,116 |
27 Dec 2019 | USD | 2.84 | 2.91 | 2.84 | 2.86 | 42.9 | 0.0 (0.0%) | 11,491 |
26 Dec 2019 | USD | 2.88 | 3.0955 | 2.82 | 2.86 | 42.9 | -0.08 (-2.72%) | 8,661 |
25 Dec 2019 | USD | 2.94 | 2.94 | 2.94 | 2.94 | 44.1 | 0.0 (0.0%) | 0 |
24 Dec 2019 | USD | 2.97 | 2.97 | 2.81 | 2.94 | 44.1 | +0.08 (+2.80%) | 5,670 |