Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Oct 2019 | USD | 3.95 | 3.95 | 3.75 | 3.85 | 3.85 | -0.1 (-2.53%) | 23,072 |
28 Oct 2019 | USD | 3.8 | 4.09 | 3.64 | 3.95 | 3.95 | -0.09 (-2.23%) | 25,192 |
25 Oct 2019 | USD | 3.9 | 4.04 | 3.85 | 4.04 | 4.04 | +0.39 (+10.68%) | 33,625 |
24 Oct 2019 | USD | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 0.0 (0.0%) | 0 |
23 Oct 2019 | USD | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 0.0 (0.0%) | 0 |
22 Oct 2019 | USD | 3.74 | 3.74 | 3.6 | 3.65 | 3.65 | -0.1 (-2.67%) | 4,280 |
21 Oct 2019 | USD | 3.66 | 3.81 | 3.45 | 3.75 | 3.75 | +0.09 (+2.46%) | 31,768 |
18 Oct 2019 | USD | 3.02 | 3.69 | 3.02 | 3.66 | 3.66 | +0.66 (+22%) | 41,021 |
17 Oct 2019 | USD | 2.91 | 3.02 | 2.91 | 3 | 3 | +0.06 (+2.04%) | 3,807 |
16 Oct 2019 | USD | 3.09 | 3.09 | 2.93 | 2.94 | 2.94 | -0.04 (-1.34%) | 33,701 |
15 Oct 2019 | USD | 3.11 | 3.11 | 2.98 | 2.98 | 2.98 | -0.02 (-0.67%) | 18,130 |
14 Oct 2019 | USD | 3 | 3 | 3 | 3 | 3 | 0.0 (0.0%) | 0 |
11 Oct 2019 | USD | 2.92 | 3.1 | 2.9 | 3 | 3 | 0.0 (0.0%) | 20,371 |
10 Oct 2019 | USD | 3.06 | 3.06 | 2.88 | 3 | 3 | +0.1 (+3.45%) | 31,630 |
9 Oct 2019 | USD | 3.16 | 3.16 | 2.75 | 2.9 | 2.9 | -0.2 (-6.45%) | 110,740 |
8 Oct 2019 | USD | 3.1 | 3.12 | 3 | 3.1 | 3.1 | 0.0 (0.0%) | 24,434 |
7 Oct 2019 | USD | 3.27 | 3.29 | 2.99 | 3.1 | 3.1 | +0.05 (+1.64%) | 74,542 |
4 Oct 2019 | USD | 2.81 | 3.07 | 2.77 | 3.05 | 3.05 | +0.05 (+1.67%) | 81,198 |
3 Oct 2019 | USD | 2.96 | 3.05 | 2.67 | 3 | 3 | +0.03 (+1.01%) | 105,157 |
2 Oct 2019 | USD | 3.18 | 3.2 | 2.94 | 2.97 | 2.97 | -0.32 (-9.73%) | 153,226 |
1 Oct 2019 | USD | 3.24 | 3.7 | 3.18 | 3.29 | 3.29 | -0.38 (-10.35%) | 137,703 |
30 Sep 2019 | USD | 3.9 | 4.05 | 3.61 | 3.67 | 3.67 | -0.38 (-9.38%) | 87,425 |
27 Sep 2019 | USD | 4.25 | 4.25 | 3.98 | 4.05 | 4.05 | -0.2 (-4.71%) | 23,777 |
26 Sep 2019 | USD | 4.21 | 4.44 | 4.17 | 4.25 | 4.25 | -0.04 (-0.93%) | 18,178 |
25 Sep 2019 | USD | 4.24 | 4.3 | 4.08 | 4.29 | 4.29 | +0.35 (+8.88%) | 30,720 |
24 Sep 2019 | USD | 4.5 | 4.5 | 3.93 | 3.94 | 3.94 | -0.56 (-12.44%) | 107,520 |
23 Sep 2019 | USD | 4.68 | 4.68 | 4.41 | 4.5 | 4.5 | 0.0 (0.0%) | 85,341 |
20 Sep 2019 | USD | 4.07 | 4.55 | 4.07 | 4.5 | 4.5 | +0.52 (+13.07%) | 84,003 |
19 Sep 2019 | USD | 4.68 | 4.68 | 3.75 | 3.98 | 3.98 | -0.71 (-15.14%) | 331,635 |
18 Sep 2019 | USD | 5.03 | 5.04 | 4.61 | 4.69 | 4.69 | -0.17 (-3.50%) | 61,770 |