Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Oct 2019 | USD | 3.29 | 3.32 | 3.26 | 3.3 | 99 | 0.0 (0.0%) | 423,900 |
11 Oct 2019 | USD | 3.15 | 3.34 | 3.15 | 3.3 | 99 | +0.19 (+6.11%) | 1,004,300 |
10 Oct 2019 | USD | 3.13 | 3.22 | 3.08 | 3.11 | 93.3 | -0.03 (-0.96%) | 1,002,900 |
9 Oct 2019 | USD | 3.11 | 3.16 | 3.06 | 3.14 | 94.2 | +0.06 (+1.95%) | 1,059,600 |
8 Oct 2019 | USD | 3.09 | 3.19 | 3.04 | 3.08 | 92.4 | -0.01 (-0.32%) | 1,545,900 |
7 Oct 2019 | USD | 3.12 | 3.13 | 3.07 | 3.09 | 92.7 | -0.03 (-0.96%) | 1,963,500 |
4 Oct 2019 | USD | 3.22 | 3.26 | 3.07 | 3.12 | 93.6 | -0.08 (-2.50%) | 1,013,900 |
3 Oct 2019 | USD | 3.4 | 3.4 | 3.19 | 3.2 | 96 | -0.18 (-5.33%) | 962,500 |
2 Oct 2019 | USD | 3.31 | 3.39 | 3.23 | 3.38 | 101.4 | +0.03 (+0.90%) | 828,000 |
1 Oct 2019 | USD | 3.37 | 3.43 | 3.3 | 3.35 | 100.5 | +0.01 (+0.30%) | 993,500 |
30 Sep 2019 | USD | 3.42 | 3.45 | 3.34 | 3.34 | 100.2 | -0.06 (-1.76%) | 755,200 |
27 Sep 2019 | USD | 3.54 | 3.59 | 3.37 | 3.4 | 102 | -0.11 (-3.13%) | 760,700 |
26 Sep 2019 | USD | 3.55 | 3.55 | 3.45 | 3.51 | 105.3 | -0.04 (-1.13%) | 1,068,400 |
25 Sep 2019 | USD | 3.36 | 3.57 | 3.29 | 3.55 | 106.5 | +0.16 (+4.72%) | 1,579,100 |
24 Sep 2019 | USD | 3.51 | 3.51 | 3.36 | 3.39 | 101.7 | -0.14 (-3.97%) | 917,700 |
23 Sep 2019 | USD | 3.54 | 3.58 | 3.51 | 3.53 | 105.9 | -0.05 (-1.40%) | 484,100 |
20 Sep 2019 | USD | 3.61 | 3.64 | 3.47 | 3.58 | 107.4 | -0.03 (-0.83%) | 1,199,600 |
19 Sep 2019 | USD | 3.71 | 3.71 | 3.61 | 3.61 | 108.3 | -0.1 (-2.70%) | 626,100 |
18 Sep 2019 | USD | 3.81 | 3.82 | 3.65 | 3.71 | 111.3 | -0.1 (-2.62%) | 796,800 |
17 Sep 2019 | USD | 3.88 | 3.94 | 3.76 | 3.81 | 114.3 | -0.08 (-2.06%) | 1,038,800 |
16 Sep 2019 | USD | 3.86 | 3.93 | 3.82 | 3.89 | 116.7 | +0.03 (+0.78%) | 941,200 |
13 Sep 2019 | USD | 3.85 | 3.94 | 3.83 | 3.86 | 115.8 | +0.04 (+1.05%) | 1,476,300 |
12 Sep 2019 | USD | 3.74 | 3.87 | 3.69 | 3.82 | 114.6 | +0.06 (+1.60%) | 1,245,100 |
11 Sep 2019 | USD | 3.73 | 3.76 | 3.67 | 3.76 | 112.8 | +0.1 (+2.73%) | 1,658,600 |
10 Sep 2019 | USD | 3.69 | 3.77 | 3.61 | 3.66 | 109.8 | -0.02 (-0.54%) | 3,532,900 |
9 Sep 2019 | USD | 3.64 | 3.74 | 3.64 | 3.68 | 110.4 | +0.07 (+1.94%) | 1,231,000 |
6 Sep 2019 | USD | 3.61 | 3.65 | 3.55 | 3.61 | 108.3 | +0.01 (+0.28%) | 1,078,400 |
5 Sep 2019 | USD | 3.53 | 3.64 | 3.52 | 3.6 | 108 | +0.09 (+2.56%) | 1,551,300 |
4 Sep 2019 | USD | 3.44 | 3.54 | 3.43 | 3.51 | 105.3 | +0.11 (+3.24%) | 1,287,200 |
3 Sep 2019 | USD | 3.51 | 3.54 | 3.34 | 3.4 | 102 | -0.16 (-4.49%) | 1,719,700 |