Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jan 2020 | USD | 2.25 | 2.31 | 1.911 | 1.921 | 1.921 | -0.269 (-12.28%) | 68,900 |
23 Jan 2020 | USD | 2.16 | 2.209 | 2.14 | 2.19 | 2.19 | -0.014 (-0.64%) | 11,900 |
22 Jan 2020 | USD | 2.25 | 2.293 | 2.19 | 2.204 | 2.204 | -0.066 (-2.91%) | 11,200 |
21 Jan 2020 | USD | 2.3 | 2.39 | 2.27 | 2.27 | 2.27 | -0.01 (-0.44%) | 70,800 |
17 Jan 2020 | USD | 2.4954 | 2.4954 | 2.2759 | 2.28 | 2.28 | -0.22 (-8.80%) | 43,333 |
16 Jan 2020 | USD | 2.7 | 2.72 | 2.45 | 2.5 | 2.5 | -0.15 (-5.66%) | 46,773 |
15 Jan 2020 | USD | 2.67 | 2.7655 | 2.61 | 2.65 | 2.65 | -0.03 (-1.12%) | 36,814 |
14 Jan 2020 | USD | 2.52 | 2.7201 | 2.5 | 2.68 | 2.68 | +0.09 (+3.47%) | 25,611 |
13 Jan 2020 | USD | 2.52 | 2.64 | 2.5188 | 2.59 | 2.59 | -0.01 (-0.38%) | 44,758 |
10 Jan 2020 | USD | 2.89 | 2.89 | 2.51 | 2.6 | 2.6 | -0.24 (-8.45%) | 64,035 |
9 Jan 2020 | USD | 2.65 | 2.89 | 2.65 | 2.84 | 2.84 | +0.17 (+6.37%) | 75,907 |
8 Jan 2020 | USD | 2.61 | 2.7 | 2.56 | 2.67 | 2.67 | -0.03 (-1.11%) | 45,548 |
7 Jan 2020 | USD | 2.69 | 2.7 | 2.51 | 2.7 | 2.7 | -0.05 (-1.82%) | 89,006 |
6 Jan 2020 | USD | 3.2 | 3.29 | 2.7 | 2.75 | 2.75 | -0.55 (-16.67%) | 299,892 |
3 Jan 2020 | USD | 3.7 | 3.8238 | 2.84 | 3.3 | 3.3 | -0.38 (-10.33%) | 214,356 |
2 Jan 2020 | USD | 3.69 | 4.2 | 3.6 | 3.68 | 3.68 | -0.01 (-0.27%) | 461,977 |
31 Dec 2019 | USD | 3.59 | 3.72 | 3.42 | 3.69 | 3.69 | +0.16 (+4.53%) | 247,369 |
30 Dec 2019 | USD | 3.76 | 3.88 | 3.4 | 3.53 | 3.53 | -0.28 (-7.35%) | 313,900 |
27 Dec 2019 | USD | 3.38 | 4 | 3.15 | 3.81 | 3.81 | -0.09 (-2.31%) | 1,256,933 |
26 Dec 2019 | USD | 3.43 | 6 | 3.37 | 3.9 | 3.9 | +2.07 (+113.11%) | 19,271,576 |
25 Dec 2019 | USD | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 0.0 (0.0%) | 0 |
24 Dec 2019 | USD | 1.92 | 2.1 | 1.8 | 1.83 | 1.83 | -0.092 (-4.79%) | 56,568 |
23 Dec 2019 | USD | 1.95 | 1.9558 | 1.84 | 1.9221 | 1.9221 | -0.078 (-3.90%) | 22,387 |
20 Dec 2019 | USD | 2.07 | 2.18 | 1.95 | 2 | 2 | -0.13 (-6.10%) | 54,603 |
19 Dec 2019 | USD | 2.01 | 2.2298 | 1.96 | 2.13 | 2.13 | +0.069 (+3.32%) | 147,285 |
18 Dec 2019 | USD | 1.7472 | 2.7 | 1.7472 | 2.0615 | 2.0615 | +0.252 (+13.90%) | 637,288 |
17 Dec 2019 | USD | 1.9 | 1.9002 | 1.78 | 1.81 | 1.81 | -0.09 (-4.74%) | 45,949 |
16 Dec 2019 | USD | 1.9 | 2.09 | 1.73 | 1.9 | 1.9 | +0.06 (+3.26%) | 338,565 |
13 Dec 2019 | USD | 1.75 | 1.88 | 1.67 | 1.84 | 1.84 | +0.173 (+10.36%) | 171,541 |
12 Dec 2019 | USD | 1.69 | 1.7909 | 1.62 | 1.6673 | 1.6673 | +0.075 (+4.72%) | 94,754 |