Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Nov 2019 | USD | 3.147 | 3.148 | 2.91 | 2.98 | 2.98 | -0.17 (-5.40%) | 22,200 |
7 Nov 2019 | USD | 3.205 | 3.205 | 3.122 | 3.15 | 3.15 | -0.041 (-1.28%) | 7,700 |
6 Nov 2019 | USD | 3.41 | 5 | 3.15 | 3.191 | 3.191 | +0.045 (+1.43%) | 60,800 |
5 Nov 2019 | USD | 3.322 | 3.322 | 3.135 | 3.146 | 3.146 | +0.046 (+1.48%) | 12,700 |
4 Nov 2019 | USD | 2.43 | 3.1 | 2.43 | 3.1 | 3.1 | +0.03 (+0.98%) | 6,100 |
1 Nov 2019 | USD | 3.084 | 3.265 | 3.046 | 3.07 | 3.07 | +0.02 (+0.66%) | 2,800 |
31 Oct 2019 | USD | 3.26 | 3.26 | 3.05 | 3.05 | 3.05 | -0.09 (-2.87%) | 3,300 |
30 Oct 2019 | USD | 3.253 | 3.27 | 3.14 | 3.14 | 3.14 | +0.014 (+0.45%) | 8,000 |
29 Oct 2019 | USD | 3.35 | 3.35 | 2.989 | 3.126 | 3.126 | -0.244 (-7.24%) | 12,000 |
28 Oct 2019 | USD | 3.38 | 3.4 | 3.304 | 3.37 | 3.37 | +0.114 (+3.50%) | 5,400 |
25 Oct 2019 | USD | 3.262 | 3.47 | 3.256 | 3.256 | 3.256 | -0.027 (-0.82%) | 1,600 |
24 Oct 2019 | USD | 3.136 | 3.283 | 3.136 | 3.283 | 3.283 | +0.113 (+3.56%) | 2,800 |
23 Oct 2019 | USD | 3.1 | 3.17 | 3.088 | 3.17 | 3.17 | +0.07 (+2.26%) | 6,900 |
22 Oct 2019 | USD | 3.065 | 3.1 | 3.065 | 3.1 | 3.1 | +0.05 (+1.64%) | 3,200 |
21 Oct 2019 | USD | 3.136 | 4.31 | 3.05 | 3.05 | 3.05 | -0.05 (-1.61%) | 10,500 |
18 Oct 2019 | USD | 3.084 | 3.1 | 3.05 | 3.1 | 3.1 | +0.03 (+0.98%) | 13,000 |
17 Oct 2019 | USD | 3.091 | 3.091 | 3.045 | 3.07 | 3.07 | 0.0 (0.0%) | 2,200 |
16 Oct 2019 | USD | 3.025 | 3.07 | 3.025 | 3.07 | 3.07 | +0.008 (+0.26%) | 1,300 |
15 Oct 2019 | USD | 3.078 | 3.148 | 3.062 | 3.062 | 3.062 | -0.253 (-7.63%) | 15,600 |
14 Oct 2019 | USD | 2.945 | 3.315 | 2.945 | 3.315 | 3.315 | +0.235 (+7.63%) | 4,500 |
11 Oct 2019 | USD | 3.048 | 3.1 | 3.046 | 3.08 | 3.08 | +0.015 (+0.49%) | 10,100 |
10 Oct 2019 | USD | 3.12 | 3.16 | 2.937 | 3.065 | 3.065 | -0.035 (-1.13%) | 11,400 |
9 Oct 2019 | USD | 3.125 | 3.138 | 3.1 | 3.1 | 3.1 | -0.024 (-0.77%) | 1,000 |
8 Oct 2019 | USD | 3.136 | 3.15 | 3.124 | 3.124 | 3.124 | -0.072 (-2.25%) | 1,500 |
7 Oct 2019 | USD | 3.297 | 3.297 | 3.103 | 3.196 | 3.196 | -0.354 (-9.97%) | 17,500 |
4 Oct 2019 | USD | 3.328 | 3.55 | 3.29 | 3.55 | 3.55 | +0.24 (+7.25%) | 4,700 |
3 Oct 2019 | USD | 3.306 | 3.51 | 3.295 | 3.31 | 3.31 | -1.13 (-25.45%) | 14,300 |
2 Oct 2019 | USD | 4.62 | 4.62 | 2.88 | 4.44 | 4.44 | +0.495 (+12.55%) | 15,800 |
1 Oct 2019 | USD | 3.484 | 3.945 | 3.091 | 3.945 | 3.945 | +0.445 (+12.71%) | 1,600 |
30 Sep 2019 | USD | 3.495 | 3.504 | 3.389 | 3.5 | 3.5 | +0.004 (+0.11%) | 8,000 |