Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2019 | USD | 3 | 3.06 | 2.85 | 2.86 | 2.86 | +0.06 (+2.14%) | 46,420 |
9 Dec 2019 | USD | 2.8 | 3 | 2.78 | 2.8 | 2.8 | -0.04 (-1.41%) | 14,662 |
6 Dec 2019 | USD | 2.97 | 2.97 | 2.81 | 2.84 | 2.84 | +0.01 (+0.35%) | 7,869 |
5 Dec 2019 | USD | 2.85 | 2.9 | 2.66 | 2.83 | 2.83 | +0.01 (+0.35%) | 13,602 |
4 Dec 2019 | USD | 2.52 | 2.88 | 2.52 | 2.82 | 2.82 | +0.31 (+12.35%) | 21,987 |
3 Dec 2019 | USD | 2.5997 | 2.6236 | 2.4501 | 2.51 | 2.51 | -0.04 (-1.57%) | 60,432 |
2 Dec 2019 | USD | 2.64 | 2.8 | 2.49 | 2.55 | 2.55 | +0.1 (+4.08%) | 43,476 |
29 Nov 2019 | USD | 2.86 | 2.87 | 2.44 | 2.45 | 2.45 | -0.35 (-12.50%) | 61,312 |
28 Nov 2019 | USD | 2.8 | 2.8 | 2.8 | 2.8 | 2.8 | 0.0 (0.0%) | 0 |
27 Nov 2019 | USD | 3.02 | 3.1394 | 2.78 | 2.8 | 2.8 | -0.185 (-6.20%) | 65,989 |
26 Nov 2019 | USD | 3.46 | 3.4673 | 2.95 | 2.985 | 2.985 | -0.435 (-12.72%) | 69,277 |
25 Nov 2019 | USD | 3.85 | 3.85 | 3.4 | 3.42 | 3.42 | -0.43 (-11.17%) | 24,581 |
22 Nov 2019 | USD | 3.91 | 4.08 | 3.71 | 3.85 | 3.85 | -0.24 (-5.87%) | 35,104 |
21 Nov 2019 | USD | 3.8 | 4.34 | 3.8 | 4.09 | 4.09 | +0.23 (+5.96%) | 4,685 |
20 Nov 2019 | USD | 3.89 | 4.09 | 3.8201 | 3.86 | 3.86 | -0.04 (-1.03%) | 13,316 |
19 Nov 2019 | USD | 3.96 | 3.97 | 3.79 | 3.9 | 3.9 | +0.04 (+1.04%) | 3,389 |
18 Nov 2019 | USD | 4.04 | 4.04 | 3.86 | 3.86 | 3.86 | -0.12 (-3.02%) | 3,309 |
15 Nov 2019 | USD | 4.21 | 4.35 | 3.87 | 3.98 | 3.98 | -0.32 (-7.44%) | 17,630 |
14 Nov 2019 | USD | 4.23 | 4.35 | 4.23 | 4.3 | 4.3 | -0.03 (-0.69%) | 7,804 |
13 Nov 2019 | USD | 4.25 | 4.34 | 3.9775 | 4.33 | 4.33 | +0.02 (+0.46%) | 5,094 |
12 Nov 2019 | USD | 4.3374 | 4.45 | 4.25 | 4.31 | 4.31 | -0.115 (-2.60%) | 17,219 |
11 Nov 2019 | USD | 4.5 | 4.58 | 4.425 | 4.425 | 4.425 | +0.095 (+2.19%) | 4,708 |
8 Nov 2019 | USD | 4.24 | 4.35 | 4.24 | 4.33 | 4.33 | +0.14 (+3.34%) | 2,317 |
7 Nov 2019 | USD | 4.44 | 4.4775 | 4.19 | 4.19 | 4.19 | -0.01 (-0.24%) | 10,693 |
6 Nov 2019 | USD | 4.485 | 4.5 | 3.93 | 4.2 | 4.2 | -0.1 (-2.33%) | 37,650 |
5 Nov 2019 | USD | 3.91 | 4.3 | 3.8443 | 4.3 | 4.3 | +0.3 (+7.50%) | 11,735 |
4 Nov 2019 | USD | 4.04 | 4.04 | 3.8 | 4 | 4 | +0.14 (+3.63%) | 9,590 |
1 Nov 2019 | USD | 3.64 | 3.87 | 3.64 | 3.86 | 3.86 | +0.26 (+7.22%) | 15,123 |
31 Oct 2019 | USD | 3.99 | 4.04 | 3.52 | 3.6 | 3.6 | -0.37 (-9.32%) | 20,626 |
30 Oct 2019 | USD | 4.385 | 4.46 | 3.87 | 3.97 | 3.97 | -0.45 (-10.18%) | 50,167 |