Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Sep 2019 | USD | 3.56 | 3.56 | 3.56 | 3.56 | 106.8 | 0.0 (0.0%) | 0 |
30 Aug 2019 | USD | 3.54 | 3.6 | 3.5 | 3.56 | 106.8 | +0.03 (+0.85%) | 768,300 |
29 Aug 2019 | USD | 3.5 | 3.54 | 3.47 | 3.53 | 105.9 | +0.07 (+2.02%) | 1,280,800 |
28 Aug 2019 | USD | 3.33 | 3.48 | 3.3 | 3.46 | 103.8 | +0.1 (+2.98%) | 1,347,800 |
27 Aug 2019 | USD | 3.56 | 3.56 | 3.35 | 3.36 | 100.8 | -0.16 (-4.55%) | 888,500 |
26 Aug 2019 | USD | 3.57 | 3.59 | 3.46 | 3.52 | 105.6 | -0.01 (-0.28%) | 717,700 |
23 Aug 2019 | USD | 3.79 | 3.81 | 3.51 | 3.53 | 105.9 | -0.31 (-8.07%) | 1,202,100 |
22 Aug 2019 | USD | 3.7 | 3.88 | 3.64 | 3.84 | 115.2 | +0.15 (+4.07%) | 1,908,400 |
21 Aug 2019 | USD | 3.77 | 3.77 | 3.68 | 3.69 | 110.7 | -0.02 (-0.54%) | 1,324,400 |
20 Aug 2019 | USD | 3.75 | 3.81 | 3.69 | 3.71 | 111.3 | -0.03 (-0.80%) | 1,552,800 |
19 Aug 2019 | USD | 3.7 | 3.86 | 3.52 | 3.74 | 112.2 | +0.09 (+2.47%) | 2,565,500 |
16 Aug 2019 | USD | 3.61 | 3.74 | 3.58 | 3.65 | 109.5 | +0.06 (+1.67%) | 1,815,100 |
15 Aug 2019 | USD | 3.57 | 3.76 | 3.52 | 3.59 | 107.7 | +0.15 (+4.36%) | 2,263,900 |
14 Aug 2019 | USD | 3.55 | 3.59 | 3.39 | 3.44 | 103.2 | -0.2 (-5.49%) | 1,849,600 |
13 Aug 2019 | USD | 3.33 | 3.71 | 3.32 | 3.64 | 109.2 | +0.31 (+9.31%) | 2,191,100 |
12 Aug 2019 | USD | 3.11 | 3.41 | 3.1 | 3.33 | 99.9 | -0.21 (-5.93%) | 4,714,800 |
9 Aug 2019 | USD | 3.48 | 3.6 | 3.4 | 3.54 | 106.2 | +0.09 (+2.61%) | 2,181,500 |
8 Aug 2019 | USD | 3.4 | 3.65 | 3.38 | 3.45 | 103.5 | +0.09 (+2.68%) | 3,697,800 |
7 Aug 2019 | USD | 4.09 | 4.09 | 2.94 | 3.36 | 100.8 | -1.89 (-36%) | 15,520,700 |
6 Aug 2019 | USD | 5.25 | 5.33 | 5.14 | 5.25 | 157.5 | +0.02 (+0.38%) | 2,071,500 |
5 Aug 2019 | USD | 5.25 | 5.25 | 5.08 | 5.23 | 156.9 | -0.08 (-1.51%) | 1,269,600 |
2 Aug 2019 | USD | 5.35 | 5.37 | 5.18 | 5.31 | 159.3 | -0.04 (-0.75%) | 929,300 |
1 Aug 2019 | USD | 5.68 | 5.71 | 5.35 | 5.35 | 160.5 | -0.33 (-5.81%) | 931,100 |
31 Jul 2019 | USD | 5.76 | 5.82 | 5.65 | 5.68 | 170.4 | -0.08 (-1.39%) | 738,200 |
30 Jul 2019 | USD | 5.71 | 5.8 | 5.67 | 5.76 | 172.8 | 0.0 (0.0%) | 459,600 |
29 Jul 2019 | USD | 5.68 | 5.78 | 5.61 | 5.76 | 172.8 | +0.07 (+1.23%) | 572,800 |
26 Jul 2019 | USD | 5.61 | 5.71 | 5.59 | 5.69 | 170.7 | +0.11 (+1.97%) | 832,100 |
25 Jul 2019 | USD | 5.7 | 5.73 | 5.57 | 5.58 | 167.4 | -0.12 (-2.11%) | 439,500 |
24 Jul 2019 | USD | 5.43 | 5.75 | 5.43 | 5.7 | 171 | +0.26 (+4.78%) | 1,125,900 |
23 Jul 2019 | USD | 5.5 | 5.5 | 5.36 | 5.44 | 163.2 | -0.09 (-1.63%) | 1,427,300 |