Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Sep 2019 | USD | 3.54 | 3.63 | 3.43 | 3.45 | 3.45 | -0.09 (-2.54%) | 18,764,679 |
5 Sep 2019 | USD | 3.64 | 3.69 | 3.46 | 3.54 | 3.54 | -0.18 (-4.84%) | 24,463,393 |
4 Sep 2019 | USD | 3.65 | 3.72 | 3.6 | 3.72 | 3.72 | +0.05 (+1.36%) | 12,752,021 |
3 Sep 2019 | USD | 3.64 | 3.76 | 3.62 | 3.67 | 3.67 | +0.06 (+1.66%) | 17,086,353 |
2 Sep 2019 | USD | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | 0.0 (0.0%) | 0 |
30 Aug 2019 | USD | 3.6 | 3.71 | 3.56 | 3.61 | 3.61 | 0.0 (0.0%) | 11,913,879 |
29 Aug 2019 | USD | 3.7 | 3.72 | 3.52 | 3.61 | 3.61 | -0.1 (-2.70%) | 19,658,961 |
28 Aug 2019 | USD | 3.75 | 3.78 | 3.63 | 3.71 | 3.71 | +0.02 (+0.54%) | 13,735,050 |
27 Aug 2019 | USD | 3.59 | 3.76 | 3.565 | 3.69 | 3.69 | +0.11 (+3.07%) | 22,578,995 |
26 Aug 2019 | USD | 3.64 | 3.655 | 3.52 | 3.58 | 3.58 | -0.04 (-1.10%) | 18,667,939 |
23 Aug 2019 | USD | 3.35 | 3.65 | 3.335 | 3.62 | 3.62 | +0.3 (+9.04%) | 25,835,522 |
22 Aug 2019 | USD | 3.32 | 3.37 | 3.3 | 3.32 | 3.32 | -0.01 (-0.30%) | 9,695,636 |
21 Aug 2019 | USD | 3.35 | 3.43 | 3.32 | 3.33 | 3.33 | -0.07 (-2.06%) | 15,114,700 |
20 Aug 2019 | USD | 3.33 | 3.44 | 3.28 | 3.4 | 3.4 | +0.1 (+3.03%) | 12,647,630 |
19 Aug 2019 | USD | 3.25 | 3.36 | 3.19 | 3.3 | 3.3 | -0.04 (-1.20%) | 16,360,526 |
16 Aug 2019 | USD | 3.37 | 3.42 | 3.3044 | 3.34 | 3.34 | -0.1 (-2.91%) | 19,278,971 |
15 Aug 2019 | USD | 3.32 | 3.47 | 3.24 | 3.44 | 3.44 | +0.13 (+3.93%) | 20,577,986 |
14 Aug 2019 | USD | 3.36 | 3.45 | 3.3 | 3.31 | 3.31 | +0.02 (+0.61%) | 18,699,818 |
13 Aug 2019 | USD | 3.42 | 3.44 | 2.96 | 3.29 | 3.29 | -0.06 (-1.79%) | 29,952,482 |
12 Aug 2019 | USD | 3.48 | 3.51 | 3.33 | 3.35 | 3.35 | -0.11 (-3.18%) | 25,048,584 |
9 Aug 2019 | USD | 3.5 | 3.58 | 3.43 | 3.46 | 3.46 | -0.08 (-2.26%) | 19,478,466 |
8 Aug 2019 | USD | 3.46 | 3.62 | 3.38 | 3.54 | 3.54 | +0.01 (+0.28%) | 21,899,055 |
7 Aug 2019 | USD | 3.56 | 3.74 | 3.51 | 3.53 | 3.53 | +0.08 (+2.32%) | 43,159,248 |
6 Aug 2019 | USD | 3.36 | 3.49 | 3.33 | 3.45 | 3.45 | +0.04 (+1.17%) | 30,327,698 |
5 Aug 2019 | USD | 3.25 | 3.48 | 3.23 | 3.41 | 3.41 | +0.25 (+7.91%) | 34,640,826 |
2 Aug 2019 | USD | 3.12 | 3.25 | 3.11 | 3.16 | 3.16 | -0.01 (-0.32%) | 21,473,029 |
1 Aug 2019 | USD | 2.86 | 3.21 | 2.84 | 3.17 | 3.17 | +0.22 (+7.46%) | 32,103,643 |
31 Jul 2019 | USD | 3.04 | 3.09 | 2.94 | 2.95 | 2.95 | -0.12 (-3.91%) | 27,841,825 |
30 Jul 2019 | USD | 2.92 | 3.1 | 2.92 | 3.07 | 3.07 | +0.13 (+4.42%) | 20,670,118 |
29 Jul 2019 | USD | 2.91 | 2.94 | 2.83 | 2.94 | 2.94 | +0.04 (+1.38%) | 13,917,724 |