Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Dec 2019 | USD | 2 | 2.0365 | 1.87 | 1.97 | 7.88 | +0.03 (+1.55%) | 32,364 |
30 Dec 2019 | USD | 1.91 | 2.1 | 1.8804 | 1.94 | 7.76 | +0.031 (+1.65%) | 52,984 |
27 Dec 2019 | USD | 1.87 | 1.92 | 1.85 | 1.9086 | 7.6344 | +0.079 (+4.30%) | 40,080 |
26 Dec 2019 | USD | 1.84 | 1.8977 | 1.83 | 1.83 | 7.32 | -0.02 (-1.09%) | 15,284 |
25 Dec 2019 | USD | 1.8501 | 1.8501 | 1.8501 | 1.8501 | 7.4004 | 0.0 (0.0%) | 0 |
24 Dec 2019 | USD | 1.87 | 1.8779 | 1.85 | 1.8501 | 7.4004 | -0.035 (-1.86%) | 14,541 |
23 Dec 2019 | USD | 1.85 | 1.889 | 1.85 | 1.8852 | 7.5408 | +0.035 (+1.90%) | 20,461 |
20 Dec 2019 | USD | 1.85 | 1.87 | 1.85 | 1.85 | 7.4 | +0.02 (+1.09%) | 31,154 |
19 Dec 2019 | USD | 1.85 | 1.9 | 1.83 | 1.83 | 7.32 | -0.06 (-3.17%) | 24,795 |
18 Dec 2019 | USD | 1.9 | 1.96 | 1.8701 | 1.89 | 7.56 | 0.0 (0.0%) | 34,384 |
17 Dec 2019 | USD | 1.85 | 1.9 | 1.81 | 1.89 | 7.56 | +0.03 (+1.61%) | 49,911 |
16 Dec 2019 | USD | 1.96 | 2 | 1.8021 | 1.86 | 7.44 | -0.14 (-7.00%) | 88,800 |
13 Dec 2019 | USD | 1.95 | 2.16 | 1.68 | 2 | 8 | +0.02 (+1.01%) | 202,573 |
12 Dec 2019 | USD | 2.09 | 2.1 | 1.96 | 1.98 | 7.92 | -0.1 (-4.81%) | 49,596 |
11 Dec 2019 | USD | 2.2 | 2.2 | 1.91 | 2.08 | 8.32 | -0.13 (-5.88%) | 134,927 |
10 Dec 2019 | USD | 2.1 | 2.3 | 2.1 | 2.21 | 8.84 | +0.05 (+2.31%) | 106,650 |
9 Dec 2019 | USD | 2.53 | 2.54 | 2.1 | 2.16 | 8.64 | -0.27 (-11.11%) | 306,899 |
6 Dec 2019 | USD | 2.93 | 2.93 | 2.43 | 2.43 | 9.72 | -0.51 (-17.35%) | 222,211 |
5 Dec 2019 | USD | 3.08 | 3.1 | 2.92 | 2.94 | 11.76 | -0.08 (-2.65%) | 138,287 |
4 Dec 2019 | USD | 3 | 3.08 | 2.89 | 3.02 | 12.08 | +0.13 (+4.50%) | 171,528 |
3 Dec 2019 | USD | 3.45 | 3.45 | 2.66 | 2.89 | 11.56 | -0.555 (-16.11%) | 604,201 |
2 Dec 2019 | USD | 3.5 | 3.5 | 3.23 | 3.445 | 13.78 | +0.095 (+2.84%) | 217,774 |
29 Nov 2019 | USD | 3.64 | 3.69 | 3.2 | 3.35 | 13.4 | -0.25 (-6.94%) | 253,574 |
28 Nov 2019 | USD | 3.6 | 3.6 | 3.6 | 3.6 | 14.4 | 0.0 (0.0%) | 0 |
27 Nov 2019 | USD | 3.6 | 3.6 | 3.31 | 3.6 | 14.4 | +0.11 (+3.15%) | 300,588 |
26 Nov 2019 | USD | 3.42 | 3.52 | 3.35 | 3.49 | 13.96 | +0.14 (+4.18%) | 438,578 |
25 Nov 2019 | USD | 3.24 | 3.35 | 3.05 | 3.35 | 13.4 | +0.21 (+6.69%) | 223,667 |
22 Nov 2019 | USD | 3.05 | 3.14 | 3.01 | 3.14 | 12.56 | +0.14 (+4.67%) | 179,395 |
21 Nov 2019 | USD | 2.88 | 3.01 | 2.83 | 3 | 12 | +0.17 (+6.01%) | 111,353 |
20 Nov 2019 | USD | 2.8 | 2.83 | 2.6929 | 2.83 | 11.32 | +0.12 (+4.43%) | 71,586 |