Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Nov 2019 | USD | 3.71 | 3.7593 | 3.2 | 3.33 | 3.33 | -0.33 (-9.02%) | 1,956,276 |
11 Nov 2019 | USD | 4.2 | 4.25 | 3.65 | 3.66 | 3.66 | -0.4 (-9.85%) | 1,992,178 |
8 Nov 2019 | USD | 3.69 | 4.19 | 3.65 | 4.06 | 4.06 | +0.36 (+9.73%) | 1,548,741 |
7 Nov 2019 | USD | 3.8 | 3.86 | 3.66 | 3.7 | 3.7 | -0.06 (-1.60%) | 550,987 |
6 Nov 2019 | USD | 3.89 | 3.92 | 3.75 | 3.76 | 3.76 | -0.13 (-3.34%) | 418,068 |
5 Nov 2019 | USD | 3.85 | 3.99 | 3.77 | 3.89 | 3.89 | +0.06 (+1.57%) | 564,656 |
4 Nov 2019 | USD | 3.85 | 4.05 | 3.79 | 3.83 | 3.83 | +0.01 (+0.26%) | 717,602 |
1 Nov 2019 | USD | 3.8 | 3.89 | 3.74 | 3.82 | 3.82 | +0.09 (+2.41%) | 808,733 |
31 Oct 2019 | USD | 3.8 | 3.88 | 3.68 | 3.73 | 3.73 | -0.09 (-2.36%) | 437,978 |
30 Oct 2019 | USD | 3.93 | 3.99 | 3.78 | 3.82 | 3.82 | -0.1 (-2.55%) | 400,793 |
29 Oct 2019 | USD | 4.03 | 4.07 | 3.79 | 3.92 | 3.92 | -0.1 (-2.49%) | 780,967 |
28 Oct 2019 | USD | 4.05 | 4.18 | 4 | 4.02 | 4.02 | 0.0 (0.0%) | 480,782 |
25 Oct 2019 | USD | 3.87 | 4.23 | 3.85 | 4.02 | 4.02 | +0.15 (+3.88%) | 700,817 |
24 Oct 2019 | USD | 4.17 | 4.17 | 3.85 | 3.87 | 3.87 | -0.27 (-6.52%) | 632,373 |
23 Oct 2019 | USD | 4.26 | 4.27 | 4.13 | 4.14 | 4.14 | -0.12 (-2.82%) | 543,062 |
22 Oct 2019 | USD | 4.17 | 4.35 | 4.15 | 4.26 | 4.26 | +0.11 (+2.65%) | 722,255 |
21 Oct 2019 | USD | 4.17 | 4.25 | 4.1 | 4.15 | 4.15 | -0.01 (-0.24%) | 790,362 |
18 Oct 2019 | USD | 4.25 | 4.41 | 4.12 | 4.16 | 4.16 | -0.14 (-3.26%) | 486,087 |
17 Oct 2019 | USD | 4.38 | 4.53 | 4.29 | 4.3 | 4.3 | -0.065 (-1.49%) | 510,442 |
16 Oct 2019 | USD | 4.3 | 4.5445 | 4.26 | 4.365 | 4.365 | +0.045 (+1.04%) | 402,782 |
15 Oct 2019 | USD | 4.16 | 4.4 | 4.15 | 4.32 | 4.32 | +0.175 (+4.22%) | 490,113 |
14 Oct 2019 | USD | 4.31 | 4.4 | 4.13 | 4.145 | 4.145 | -0.165 (-3.83%) | 396,240 |
11 Oct 2019 | USD | 4.19 | 4.44 | 4.18 | 4.31 | 4.31 | +0.175 (+4.23%) | 669,364 |
10 Oct 2019 | USD | 4.08 | 4.29 | 4.0501 | 4.135 | 4.135 | +0.085 (+2.10%) | 613,894 |
9 Oct 2019 | USD | 4.14 | 4.18 | 4.02 | 4.05 | 4.05 | -0.065 (-1.58%) | 654,500 |
8 Oct 2019 | USD | 4.07 | 4.24 | 3.98 | 4.115 | 4.115 | -0.015 (-0.36%) | 570,743 |
7 Oct 2019 | USD | 3.89 | 4.21 | 3.86 | 4.13 | 4.13 | +0.23 (+5.90%) | 726,176 |
4 Oct 2019 | USD | 3.84 | 3.91 | 3.72 | 3.9 | 3.9 | +0.055 (+1.43%) | 475,053 |
3 Oct 2019 | USD | 3.83 | 3.92 | 3.73 | 3.845 | 3.845 | +0.015 (+0.39%) | 453,818 |
2 Oct 2019 | USD | 3.75 | 3.86 | 3.62 | 3.83 | 3.83 | +0.07 (+1.86%) | 742,288 |