Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jan 2020 | USD | 2.19 | 2.268 | 2.1885 | 2.268 | 2.268 | +0.152 (+7.20%) | 21,644 |
21 Jan 2020 | USD | 2.1 | 2.1818 | 2.07 | 2.1156 | 2.1156 | +0.161 (+8.25%) | 67,672 |
17 Jan 2020 | USD | 1.9 | 1.9544 | 1.895 | 1.9544 | 1.9544 | +0.051 (+2.69%) | 3,800 |
16 Jan 2020 | USD | 1.8745 | 1.91 | 1.8745 | 1.9032 | 1.9032 | +0.036 (+1.95%) | 14,530 |
15 Jan 2020 | USD | 1.86 | 1.888 | 1.8578 | 1.8668 | 1.8668 | -0.009 (-0.49%) | 3,395 |
14 Jan 2020 | USD | 1.96 | 1.96 | 1.8524 | 1.876 | 1.876 | -0.039 (-2.02%) | 3,550 |
13 Jan 2020 | USD | 1.9933 | 1.997 | 1.87 | 1.9147 | 1.9147 | -0.045 (-2.31%) | 19,158 |
10 Jan 2020 | USD | 2.019 | 2.019 | 1.96 | 1.96 | 1.96 | -0.01 (-0.51%) | 18,565 |
9 Jan 2020 | USD | 1.954 | 1.9762 | 1.9538 | 1.97 | 1.97 | +0.027 (+1.41%) | 6,341 |
8 Jan 2020 | USD | 2.0462 | 2.0462 | 1.925 | 1.9427 | 1.9427 | -0.077 (-3.83%) | 47,045 |
7 Jan 2020 | USD | 2.001 | 2.06 | 1.9907 | 2.02 | 2.02 | +0.05 (+2.54%) | 47,903 |
6 Jan 2020 | USD | 1.92 | 2.0391 | 1.85 | 1.9699 | 1.9699 | +0.06 (+3.15%) | 79,591 |
3 Jan 2020 | USD | 1.8 | 1.91 | 1.8 | 1.9098 | 1.9098 | +0.13 (+7.29%) | 59,326 |
2 Jan 2020 | USD | 1.6871 | 1.78 | 1.6832 | 1.78 | 1.78 | +0.108 (+6.46%) | 30,810 |
31 Dec 2019 | USD | 1.6667 | 1.672 | 1.6667 | 1.672 | 1.672 | +0.062 (+3.84%) | 1,505 |
30 Dec 2019 | USD | 1.6611 | 1.664 | 1.6101 | 1.6101 | 1.6101 | -0.05 (-3.01%) | 14,388 |
27 Dec 2019 | USD | 1.6452 | 1.66 | 1.644 | 1.66 | 1.66 | +0.074 (+4.70%) | 15,387 |
26 Dec 2019 | USD | 1.5855 | 1.5855 | 1.5855 | 1.5855 | 1.5855 | 0.0 (0.0%) | 0 |
25 Dec 2019 | USD | 1.5855 | 1.5855 | 1.5855 | 1.5855 | 1.5855 | 0.0 (0.0%) | 0 |
24 Dec 2019 | USD | 1.5855 | 1.5855 | 1.5855 | 1.5855 | 1.5855 | 0.0 (0.0%) | 0 |
23 Dec 2019 | USD | 1.61 | 1.61 | 1.5855 | 1.5855 | 1.5855 | -0.045 (-2.79%) | 6,400 |
20 Dec 2019 | USD | 1.63 | 1.631 | 1.61 | 1.631 | 1.631 | -0.029 (-1.75%) | 2,100 |
19 Dec 2019 | USD | 1.73 | 1.73 | 1.65 | 1.66 | 1.66 | -0.017 (-1.00%) | 68,785 |
18 Dec 2019 | USD | 1.6768 | 1.6768 | 1.6768 | 1.6768 | 1.6768 | 0.0 (0.0%) | 0 |
17 Dec 2019 | USD | 1.83 | 1.83 | 1.6701 | 1.6768 | 1.6768 | -0.033 (-1.94%) | 27,837 |
16 Dec 2019 | USD | 1.81 | 1.83 | 1.7 | 1.71 | 1.71 | +0.014 (+0.83%) | 28,200 |
13 Dec 2019 | USD | 1.7485 | 1.7485 | 1.6959 | 1.6959 | 1.6959 | +0.026 (+1.55%) | 35,601 |
12 Dec 2019 | USD | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 0.0 (0.0%) | 0 |
11 Dec 2019 | USD | 1.6682 | 1.67 | 1.6682 | 1.67 | 1.67 | +0.03 (+1.84%) | 361 |
10 Dec 2019 | USD | 1.77 | 1.77 | 1.6345 | 1.6399 | 1.6399 | -0.13 (-7.35%) | 12,412 |