Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Aug 2019 | USD | 3.6 | 3.95 | 3.6 | 3.87 | 3.87 | +0.265 (+7.35%) | 480,442 |
9 Aug 2019 | USD | 3.77 | 3.78 | 3.5 | 3.605 | 3.605 | -0.145 (-3.87%) | 76,354 |
8 Aug 2019 | USD | 3.69 | 3.76 | 3.69 | 3.75 | 3.75 | +0.07 (+1.90%) | 58,230 |
7 Aug 2019 | USD | 3.73 | 3.7797 | 3.63 | 3.68 | 3.68 | -0.06 (-1.60%) | 40,774 |
6 Aug 2019 | USD | 3.51 | 3.79 | 3.51 | 3.74 | 3.74 | +0.22 (+6.25%) | 407,442 |
5 Aug 2019 | USD | 3.42 | 3.52 | 3.371 | 3.52 | 3.52 | +0.14 (+4.14%) | 163,623 |
2 Aug 2019 | USD | 3.46 | 3.48 | 3.37 | 3.38 | 3.38 | -0.09 (-2.59%) | 83,294 |
1 Aug 2019 | USD | 3.4 | 3.48 | 3.4 | 3.47 | 3.47 | +0.06 (+1.76%) | 26,317 |
31 Jul 2019 | USD | 3.4 | 3.4398 | 3.34 | 3.41 | 3.41 | +0.04 (+1.19%) | 65,063 |
30 Jul 2019 | USD | 3.37 | 3.3901 | 3.35 | 3.37 | 3.37 | -0.03 (-0.88%) | 17,720 |
29 Jul 2019 | USD | 3.42 | 3.43 | 3.37 | 3.4 | 3.4 | -0.018 (-0.53%) | 16,075 |
26 Jul 2019 | USD | 3.41 | 3.43 | 3.3969 | 3.4182 | 3.4182 | +0.008 (+0.24%) | 21,012 |
25 Jul 2019 | USD | 3.4 | 3.44 | 3.36 | 3.41 | 3.41 | +0.03 (+0.89%) | 37,102 |
24 Jul 2019 | USD | 3.397 | 3.44 | 3.37 | 3.38 | 3.38 | -0.02 (-0.59%) | 51,080 |
23 Jul 2019 | USD | 3.4 | 3.5099 | 3.39 | 3.4 | 3.4 | +0.01 (+0.29%) | 99,335 |
22 Jul 2019 | USD | 3.37 | 3.4399 | 3.37 | 3.39 | 3.39 | +0.02 (+0.59%) | 43,626 |
19 Jul 2019 | USD | 3.32 | 3.37 | 3.32 | 3.37 | 3.37 | +0.05 (+1.51%) | 33,104 |
18 Jul 2019 | USD | 3.37 | 3.37 | 3.31 | 3.32 | 3.32 | -0.07 (-2.06%) | 26,817 |
17 Jul 2019 | USD | 3.41 | 3.43 | 3.368 | 3.39 | 3.39 | -0.02 (-0.59%) | 86,885 |
16 Jul 2019 | USD | 3.35 | 3.43 | 3.31 | 3.41 | 3.41 | +0.03 (+0.89%) | 27,910 |
15 Jul 2019 | USD | 3.4 | 3.4409 | 3.37 | 3.38 | 3.38 | -0.05 (-1.46%) | 22,948 |
12 Jul 2019 | USD | 3.52 | 3.52 | 3.4 | 3.43 | 3.43 | -0.1 (-2.83%) | 33,344 |
11 Jul 2019 | USD | 3.61 | 3.61 | 3.48 | 3.53 | 3.53 | -0.06 (-1.67%) | 19,631 |
10 Jul 2019 | USD | 3.6 | 3.64 | 3.53 | 3.59 | 3.59 | 0.0 (0.0%) | 33,118 |
9 Jul 2019 | USD | 3.5 | 3.6 | 3.42 | 3.59 | 3.59 | +0.1 (+2.87%) | 80,613 |
8 Jul 2019 | USD | 3.47 | 3.52 | 3.44 | 3.49 | 3.49 | -0.03 (-0.85%) | 33,484 |
5 Jul 2019 | USD | 3.43 | 3.54 | 3.4 | 3.52 | 3.52 | +0.1 (+2.92%) | 24,527 |
4 Jul 2019 | USD | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 0.0 (0.0%) | 0 |
3 Jul 2019 | USD | 3.34 | 3.44 | 3.26 | 3.42 | 3.42 | +0.09 (+2.70%) | 229,649 |
2 Jul 2019 | USD | 3.34 | 3.37 | 3.31 | 3.33 | 3.33 | -0.01 (-0.30%) | 9,395 |