Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Nov 2019 | USD | 2.99 | 2.99 | 2.9 | 2.94 | 2.94 | -0.04 (-1.34%) | 715,022 |
14 Nov 2019 | USD | 2.97 | 3.0409 | 2.955 | 2.98 | 2.98 | 0.0 (0.0%) | 619,026 |
13 Nov 2019 | USD | 3.1 | 3.12 | 2.95 | 2.98 | 2.98 | +0.05 (+1.71%) | 1,102,659 |
12 Nov 2019 | USD | 2.77 | 3 | 2.71 | 2.93 | 2.93 | +0.25 (+9.33%) | 1,223,130 |
11 Nov 2019 | USD | 2.85 | 2.95 | 2.66 | 2.68 | 2.68 | -0.16 (-5.63%) | 1,416,330 |
8 Nov 2019 | USD | 3.31 | 3.37 | 2.7801 | 2.84 | 2.84 | -0.62 (-17.92%) | 2,296,462 |
7 Nov 2019 | USD | 3.42 | 3.55 | 3.38 | 3.46 | 3.46 | +0.07 (+2.06%) | 1,700,950 |
6 Nov 2019 | USD | 3.45 | 3.45 | 3.28 | 3.39 | 3.39 | -0.05 (-1.45%) | 506,387 |
5 Nov 2019 | USD | 3.4 | 3.485 | 3.375 | 3.44 | 3.44 | +0.05 (+1.47%) | 507,830 |
4 Nov 2019 | USD | 3.49 | 3.51 | 3.33 | 3.39 | 3.39 | -0.03 (-0.88%) | 904,084 |
1 Nov 2019 | USD | 3.42 | 3.52 | 3.39 | 3.42 | 3.42 | +0.01 (+0.29%) | 332,891 |
31 Oct 2019 | USD | 3.48 | 3.5 | 3.33 | 3.41 | 3.41 | -0.07 (-2.01%) | 442,259 |
30 Oct 2019 | USD | 3.57 | 3.63 | 3.48 | 3.48 | 3.48 | -0.09 (-2.52%) | 295,027 |
29 Oct 2019 | USD | 3.56 | 3.63 | 3.52 | 3.57 | 3.57 | +0.02 (+0.56%) | 676,682 |
28 Oct 2019 | USD | 3.53 | 3.59 | 3.52 | 3.55 | 3.55 | +0.05 (+1.43%) | 368,160 |
25 Oct 2019 | USD | 3.55 | 3.58 | 3.48 | 3.5 | 3.5 | -0.02 (-0.57%) | 446,587 |
24 Oct 2019 | USD | 3.59 | 3.6 | 3.49 | 3.52 | 3.52 | +0.1 (+2.92%) | 910,272 |
23 Oct 2019 | USD | 3.37 | 3.56 | 3.36 | 3.42 | 3.42 | +0.01 (+0.29%) | 332,533 |
22 Oct 2019 | USD | 3.42 | 3.4552 | 3.3 | 3.41 | 3.41 | +0.01 (+0.29%) | 431,142 |
21 Oct 2019 | USD | 3.51 | 3.6 | 3.4 | 3.4 | 3.4 | -0.06 (-1.73%) | 320,646 |
18 Oct 2019 | USD | 3.48 | 3.53 | 3.43 | 3.46 | 3.46 | -0.05 (-1.42%) | 314,738 |
17 Oct 2019 | USD | 3.54 | 3.55 | 3.4498 | 3.51 | 3.51 | +0.02 (+0.57%) | 393,404 |
16 Oct 2019 | USD | 3.39 | 3.565 | 3.39 | 3.49 | 3.49 | +0.1 (+2.95%) | 432,702 |
15 Oct 2019 | USD | 3.3 | 3.46 | 3.27 | 3.39 | 3.39 | +0.09 (+2.73%) | 534,750 |
14 Oct 2019 | USD | 3.2 | 3.36 | 3.13 | 3.3 | 3.3 | +0.1 (+3.13%) | 370,590 |
11 Oct 2019 | USD | 3.08 | 3.26 | 3.08 | 3.2 | 3.2 | +0.14 (+4.58%) | 428,089 |
10 Oct 2019 | USD | 3.14 | 3.195 | 2.94 | 3.06 | 3.06 | -0.09 (-2.86%) | 500,596 |
9 Oct 2019 | USD | 3.36 | 3.36 | 3.14 | 3.15 | 3.15 | -0.17 (-5.12%) | 556,358 |
8 Oct 2019 | USD | 3.33 | 3.36 | 3.25 | 3.32 | 3.32 | -0.05 (-1.48%) | 246,790 |
7 Oct 2019 | USD | 3.2 | 3.43 | 3.2 | 3.37 | 3.37 | +0.12 (+3.69%) | 377,124 |