Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Nov 2019 | USD | 3.61 | 3.97 | 3.5593 | 3.9 | 76.5456 | +0.33 (+9.24%) | 2,305,869 |
8 Nov 2019 | USD | 3.64 | 3.8247 | 3.51 | 3.57 | 70.0687 | -0.115 (-3.12%) | 1,970,810 |
7 Nov 2019 | USD | 3.61 | 3.74 | 3.34 | 3.685 | 72.3258 | +0.025 (+0.68%) | 3,278,536 |
6 Nov 2019 | USD | 3.23 | 3.67 | 3.2 | 3.66 | 71.8351 | +0.43 (+13.31%) | 2,991,826 |
5 Nov 2019 | USD | 3.1 | 3.24 | 2.9205 | 3.23 | 63.3955 | +0.16 (+5.21%) | 2,117,833 |
4 Nov 2019 | USD | 2.9 | 3.14 | 2.86 | 3.07 | 60.2552 | +0.22 (+7.72%) | 2,101,814 |
1 Nov 2019 | USD | 2.6 | 2.86 | 2.59 | 2.85 | 55.9372 | +0.26 (+10.04%) | 1,150,248 |
31 Oct 2019 | USD | 2.43 | 2.59 | 2.39 | 2.59 | 50.8342 | +0.13 (+5.28%) | 963,125 |
30 Oct 2019 | USD | 2.47 | 2.5 | 2.4 | 2.46 | 48.2826 | -0.01 (-0.40%) | 589,038 |
29 Oct 2019 | USD | 2.43 | 2.49 | 2.39 | 2.47 | 48.4789 | +0.05 (+2.07%) | 755,473 |
28 Oct 2019 | USD | 2.39 | 2.47 | 2.37 | 2.42 | 47.4975 | +0.01 (+0.41%) | 543,105 |
25 Oct 2019 | USD | 2.41 | 2.47 | 2.38 | 2.41 | 47.3013 | -0.02 (-0.82%) | 366,730 |
24 Oct 2019 | USD | 2.5 | 2.52 | 2.4 | 2.43 | 47.6938 | -0.07 (-2.80%) | 619,976 |
23 Oct 2019 | USD | 2.49 | 2.54 | 2.45 | 2.5 | 49.0677 | +0.02 (+0.81%) | 411,100 |
22 Oct 2019 | USD | 2.55 | 2.62 | 2.47 | 2.48 | 48.6752 | -0.08 (-3.13%) | 993,521 |
21 Oct 2019 | USD | 2.66 | 2.7 | 2.55 | 2.56 | 50.2453 | -0.06 (-2.29%) | 1,077,252 |
18 Oct 2019 | USD | 2.66 | 2.7 | 2.585 | 2.62 | 51.423 | -0.06 (-2.24%) | 891,870 |
17 Oct 2019 | USD | 2.61 | 2.72 | 2.61 | 2.68 | 52.6006 | +0.08 (+3.08%) | 420,226 |
16 Oct 2019 | USD | 2.63 | 2.67 | 2.57 | 2.6 | 51.0304 | -0.04 (-1.52%) | 513,808 |
15 Oct 2019 | USD | 2.67 | 2.76 | 2.59 | 2.64 | 51.8155 | -0.05 (-1.86%) | 675,410 |
14 Oct 2019 | USD | 2.6 | 2.73 | 2.6 | 2.69 | 52.7969 | +0.06 (+2.28%) | 458,889 |
11 Oct 2019 | USD | 2.62 | 2.69 | 2.585 | 2.63 | 51.6192 | +0.02 (+0.77%) | 605,119 |
10 Oct 2019 | USD | 2.64 | 2.72 | 2.605 | 2.61 | 51.2267 | -0.03 (-1.14%) | 670,087 |
9 Oct 2019 | USD | 2.67 | 2.735 | 2.63 | 2.64 | 51.8155 | 0.0 (0.0%) | 510,255 |
8 Oct 2019 | USD | 2.62 | 2.7 | 2.58 | 2.64 | 51.8155 | -0.01 (-0.38%) | 803,101 |
7 Oct 2019 | USD | 2.56 | 2.7 | 2.56 | 2.65 | 52.0118 | +0.09 (+3.52%) | 1,457,583 |
4 Oct 2019 | USD | 2.58 | 2.64 | 2.53 | 2.56 | 50.2453 | -0.02 (-0.78%) | 428,829 |
3 Oct 2019 | USD | 2.52 | 2.6 | 2.5 | 2.58 | 50.6379 | +0.06 (+2.38%) | 537,542 |
2 Oct 2019 | USD | 2.47 | 2.54 | 2.43 | 2.52 | 49.4603 | +0.02 (+0.80%) | 1,348,536 |
1 Oct 2019 | USD | 2.58 | 2.63 | 2.47 | 2.5 | 49.0677 | -0.08 (-3.10%) | 836,781 |