Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Aug 2019 | USD | 3.1 | 3.11 | 3.02 | 3.05 | 3.05 | -0.04 (-1.29%) | 37,224 |
23 Aug 2019 | USD | 3.2353 | 3.2353 | 3.03 | 3.09 | 3.09 | -0.13 (-4.04%) | 30,438 |
22 Aug 2019 | USD | 3.27 | 3.27 | 3.22 | 3.22 | 3.22 | -0.03 (-0.92%) | 3,877 |
21 Aug 2019 | USD | 3.28 | 3.31 | 3.23 | 3.25 | 3.25 | +0.04 (+1.25%) | 33,034 |
20 Aug 2019 | USD | 3.23 | 3.32 | 3.1906 | 3.21 | 3.21 | -0.02 (-0.62%) | 24,388 |
19 Aug 2019 | USD | 3.16 | 3.2399 | 3.16 | 3.23 | 3.23 | +0.02 (+0.62%) | 6,916 |
16 Aug 2019 | USD | 3.25 | 3.26 | 3.2 | 3.21 | 3.21 | -0.04 (-1.23%) | 14,827 |
15 Aug 2019 | USD | 3.26 | 3.27 | 3.24 | 3.25 | 3.25 | -0.01 (-0.31%) | 11,334 |
14 Aug 2019 | USD | 3.26 | 3.31 | 3.22 | 3.26 | 3.26 | -0.03 (-0.91%) | 37,008 |
13 Aug 2019 | USD | 3.23 | 3.3 | 3.17 | 3.29 | 3.29 | +0.07 (+2.17%) | 37,195 |
12 Aug 2019 | USD | 3.26 | 3.26 | 3.16 | 3.22 | 3.22 | -0.05 (-1.53%) | 16,960 |
9 Aug 2019 | USD | 3.2 | 3.27 | 3.08 | 3.27 | 3.27 | +0.09 (+2.83%) | 51,018 |
8 Aug 2019 | USD | 3.17 | 3.21 | 3.1 | 3.18 | 3.18 | +0.08 (+2.58%) | 41,525 |
7 Aug 2019 | USD | 2.9406 | 3.14 | 2.88 | 3.1 | 3.1 | +0.09 (+2.99%) | 128,166 |
6 Aug 2019 | USD | 2.87 | 3.01 | 2.87 | 3.01 | 3.01 | +0.12 (+4.15%) | 18,421 |
5 Aug 2019 | USD | 2.93 | 2.95 | 2.855 | 2.89 | 2.89 | -0.04 (-1.37%) | 39,856 |
2 Aug 2019 | USD | 3.02 | 3.02 | 2.9 | 2.93 | 2.93 | -0.07 (-2.33%) | 28,051 |
1 Aug 2019 | USD | 2.71 | 3.02 | 2.71 | 3 | 3 | +0.29 (+10.70%) | 107,628 |
31 Jul 2019 | USD | 2.78 | 2.79 | 2.63 | 2.71 | 2.71 | -0.05 (-1.81%) | 51,546 |
30 Jul 2019 | USD | 2.79 | 2.79 | 2.75 | 2.76 | 2.76 | +0.02 (+0.73%) | 9,046 |
29 Jul 2019 | USD | 2.72 | 2.76 | 2.71 | 2.74 | 2.74 | +0.02 (+0.74%) | 95,032 |
26 Jul 2019 | USD | 2.73 | 2.73 | 2.67 | 2.72 | 2.72 | +0.03 (+1.12%) | 25,705 |
25 Jul 2019 | USD | 2.65 | 2.72 | 2.65 | 2.69 | 2.69 | +0.02 (+0.75%) | 87,853 |
24 Jul 2019 | USD | 2.62 | 2.67 | 2.62 | 2.67 | 2.67 | +0.03 (+1.14%) | 21,075 |
23 Jul 2019 | USD | 2.69 | 2.7 | 2.62 | 2.64 | 2.64 | -0.07 (-2.58%) | 78,676 |
22 Jul 2019 | USD | 2.77 | 2.77 | 2.7 | 2.71 | 2.71 | -0.03 (-1.09%) | 167,307 |
19 Jul 2019 | USD | 2.82 | 2.82 | 2.72 | 2.74 | 2.74 | -0.02 (-0.72%) | 24,246 |
18 Jul 2019 | USD | 2.77 | 2.78 | 2.74 | 2.76 | 2.76 | -0.03 (-1.08%) | 130,668 |
17 Jul 2019 | USD | 2.75 | 2.8 | 2.75 | 2.79 | 2.79 | +0.03 (+1.09%) | 160,164 |
16 Jul 2019 | USD | 2.76 | 2.8 | 2.76 | 2.76 | 2.76 | -0.03 (-1.08%) | 219,120 |