Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2019 | USD | 2.48 | 2.61 | 2.36 | 2.53 | 21.0308 | +0.07 (+2.85%) | 33,113 |
3 Oct 2019 | USD | 2.5 | 2.5 | 2.4 | 2.46 | 20.4489 | -0.01 (-0.40%) | 13,400 |
2 Oct 2019 | USD | 2.57 | 2.5981 | 2.31 | 2.47 | 20.532 | -0.11 (-4.26%) | 234,726 |
1 Oct 2019 | USD | 2.87 | 2.87 | 2.5 | 2.58 | 21.4464 | -0.25 (-8.83%) | 49,715 |
30 Sep 2019 | USD | 2.88 | 2.9 | 2.65 | 2.83 | 23.5245 | -0.11 (-3.74%) | 33,576 |
27 Sep 2019 | USD | 2.92 | 3 | 2.87 | 2.94 | 24.4389 | +0.04 (+1.38%) | 45,811 |
26 Sep 2019 | USD | 2.89 | 2.92 | 2.78 | 2.9 | 24.1064 | +0.05 (+1.75%) | 20,360 |
25 Sep 2019 | USD | 2.76 | 2.9002 | 2.73 | 2.85 | 23.6908 | +0.05 (+1.79%) | 19,292 |
24 Sep 2019 | USD | 2.9 | 2.97 | 2.7 | 2.8 | 23.2751 | -0.14 (-4.76%) | 62,422 |
23 Sep 2019 | USD | 3.04 | 3.04 | 2.86 | 2.94 | 24.4389 | -0.09 (-2.97%) | 30,986 |
20 Sep 2019 | USD | 2.94 | 3.05 | 2.89 | 3.03 | 25.187 | +0.09 (+3.06%) | 55,943 |
19 Sep 2019 | USD | 2.99 | 3.0056 | 2.8 | 2.94 | 24.4389 | -0.06 (-2%) | 24,058 |
18 Sep 2019 | USD | 3.14 | 3.15 | 2.95 | 3 | 24.9377 | -0.13 (-4.15%) | 42,110 |
17 Sep 2019 | USD | 3.11 | 3.17 | 2.97 | 3.13 | 26.0183 | +0.06 (+1.95%) | 32,912 |
16 Sep 2019 | USD | 3 | 3.15 | 2.96 | 3.07 | 25.5195 | +0.23 (+8.10%) | 51,220 |
13 Sep 2019 | USD | 2.81 | 2.91 | 2.78 | 2.84 | 23.6076 | +0.04 (+1.43%) | 25,884 |
12 Sep 2019 | USD | 2.82 | 2.84 | 2.69 | 2.8 | 23.2751 | -0.02 (-0.71%) | 26,271 |
11 Sep 2019 | USD | 2.7 | 2.84 | 2.7 | 2.82 | 23.4414 | +0.11 (+4.06%) | 29,774 |
10 Sep 2019 | USD | 2.57 | 2.73 | 2.48 | 2.71 | 22.527 | +0.12 (+4.63%) | 49,800 |
9 Sep 2019 | USD | 2.45 | 2.64 | 2.4 | 2.59 | 21.5295 | +0.19 (+7.92%) | 70,720 |
6 Sep 2019 | USD | 2.42 | 2.42 | 2.31 | 2.4 | 19.9501 | -0.02 (-0.83%) | 30,717 |
5 Sep 2019 | USD | 2.31 | 2.46 | 2.31 | 2.42 | 20.1164 | +0.12 (+5.22%) | 33,338 |
4 Sep 2019 | USD | 2.25 | 2.33 | 2.25 | 2.3 | 19.1189 | +0.08 (+3.60%) | 24,304 |
3 Sep 2019 | USD | 2.27 | 2.31 | 2.21 | 2.22 | 18.4539 | -0.09 (-3.90%) | 55,111 |
2 Sep 2019 | USD | 2.31 | 2.31 | 2.31 | 2.31 | 19.202 | 0.0 (0.0%) | 0 |
30 Aug 2019 | USD | 2.39 | 2.417 | 2.29 | 2.31 | 19.202 | -0.07 (-2.94%) | 16,948 |
29 Aug 2019 | USD | 2.33 | 2.42 | 2.29 | 2.38 | 19.7839 | +0.07 (+3.03%) | 62,664 |
28 Aug 2019 | USD | 2.22 | 2.36 | 2.18 | 2.31 | 19.202 | +0.08 (+3.59%) | 44,310 |
27 Aug 2019 | USD | 2.34 | 2.39 | 2.19 | 2.23 | 18.537 | -0.05 (-2.19%) | 50,508 |
26 Aug 2019 | USD | 2.3 | 2.37 | 2.26 | 2.28 | 18.9526 | -0.02 (-0.87%) | 24,686 |