Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Dec 2019 | USD | 2.8 | 2.86 | 2.76 | 2.7701 | 13.8505 | -0.03 (-1.07%) | 5,981 |
3 Dec 2019 | USD | 2.71 | 3.085 | 2.71 | 2.8 | 14 | +0.05 (+1.82%) | 14,687 |
2 Dec 2019 | USD | 2.72 | 2.75 | 2.7 | 2.75 | 13.75 | +0.03 (+1.10%) | 8,209 |
29 Nov 2019 | USD | 2.8 | 2.84 | 2.685 | 2.72 | 13.6 | -0.055 (-1.98%) | 7,056 |
28 Nov 2019 | USD | 2.775 | 2.775 | 2.775 | 2.775 | 13.875 | 0.0 (0.0%) | 0 |
27 Nov 2019 | USD | 2.8 | 2.89 | 2.775 | 2.775 | 13.875 | +0.015 (+0.54%) | 9,219 |
26 Nov 2019 | USD | 2.72 | 2.83 | 2.72 | 2.76 | 13.8 | +0.03 (+1.10%) | 10,380 |
25 Nov 2019 | USD | 2.79 | 2.79 | 2.72 | 2.73 | 13.65 | 0.0 (0.0%) | 8,362 |
22 Nov 2019 | USD | 2.79 | 2.82 | 2.7201 | 2.73 | 13.65 | -0.035 (-1.27%) | 5,656 |
21 Nov 2019 | USD | 2.74 | 2.7997 | 2.73 | 2.7652 | 13.826 | -0.035 (-1.24%) | 5,639 |
20 Nov 2019 | USD | 2.82 | 2.83 | 2.78 | 2.8 | 14 | +0.03 (+1.08%) | 13,455 |
19 Nov 2019 | USD | 2.73 | 2.8497 | 2.64 | 2.77 | 13.85 | +0.04 (+1.47%) | 7,458 |
18 Nov 2019 | USD | 2.75 | 3.14 | 2.72 | 2.73 | 13.65 | -0.05 (-1.80%) | 8,314 |
15 Nov 2019 | USD | 2.73 | 2.84 | 2.71 | 2.78 | 13.9 | +0.03 (+1.09%) | 12,246 |
14 Nov 2019 | USD | 2.8 | 2.85 | 2.74 | 2.75 | 13.75 | -0.05 (-1.79%) | 9,781 |
13 Nov 2019 | USD | 2.71 | 2.86 | 2.71 | 2.8 | 14 | +0.07 (+2.56%) | 15,467 |
12 Nov 2019 | USD | 2.74 | 2.75 | 2.71 | 2.73 | 13.65 | -0.04 (-1.44%) | 7,418 |
11 Nov 2019 | USD | 2.72 | 2.8 | 2.69 | 2.77 | 13.85 | +0.04 (+1.47%) | 7,919 |
8 Nov 2019 | USD | 2.8 | 2.83 | 2.73 | 2.73 | 13.65 | -0.06 (-2.15%) | 7,160 |
7 Nov 2019 | USD | 2.74 | 2.9 | 2.719 | 2.79 | 13.95 | +0.04 (+1.45%) | 12,815 |
6 Nov 2019 | USD | 2.8 | 2.81 | 2.68 | 2.75 | 13.75 | -0.04 (-1.43%) | 14,255 |
5 Nov 2019 | USD | 2.8 | 2.8997 | 2.77 | 2.79 | 13.95 | -0.04 (-1.41%) | 9,244 |
4 Nov 2019 | USD | 2.73 | 2.8363 | 2.7199 | 2.83 | 14.15 | +0.09 (+3.28%) | 10,757 |
1 Nov 2019 | USD | 2.8 | 2.8474 | 2.72 | 2.74 | 13.7 | -0.02 (-0.72%) | 10,764 |
31 Oct 2019 | USD | 2.82 | 2.86 | 2.755 | 2.76 | 13.8 | -0.05 (-1.78%) | 7,616 |
30 Oct 2019 | USD | 2.78 | 2.8908 | 2.77 | 2.81 | 14.05 | +0.05 (+1.81%) | 7,577 |
29 Oct 2019 | USD | 2.73 | 2.78 | 2.7003 | 2.76 | 13.8 | +0.02 (+0.73%) | 8,327 |
28 Oct 2019 | USD | 2.97 | 2.97 | 2.71 | 2.74 | 13.7 | -0.02 (-0.72%) | 9,826 |
25 Oct 2019 | USD | 2.77 | 2.86 | 2.73 | 2.76 | 13.8 | -0.02 (-0.72%) | 6,143 |
24 Oct 2019 | USD | 2.81 | 2.85 | 2.74 | 2.78 | 13.9 | +0.04 (+1.46%) | 8,373 |