Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2019 | USD | 2.46 | 2.85 | 2.07 | 2.4756 | 247.56 | -0.394 (-13.74%) | 147 |
5 Dec 2019 | USD | 2.87 | 2.87 | 2.831 | 2.87 | 287 | +0.39 (+15.71%) | 297 |
4 Dec 2019 | USD | 2.85 | 2.85 | 2.08 | 2.4804 | 248.04 | -0.17 (-6.40%) | 95 |
3 Dec 2019 | USD | 2.84 | 2.84 | 2.5 | 2.65 | 265 | -0.05 (-1.85%) | 268 |
2 Dec 2019 | USD | 2.8 | 2.8 | 2.5 | 2.7 | 270 | -0.14 (-4.93%) | 84 |
29 Nov 2019 | USD | 2.832 | 2.84 | 2.5 | 2.84 | 284 | +0.14 (+5.19%) | 27 |
28 Nov 2019 | USD | 2.7 | 2.7 | 2.7 | 2.7 | 270 | 0.0 (0.0%) | 0 |
27 Nov 2019 | USD | 2.838 | 2.838 | 2.465 | 2.7 | 270 | +0.245 (+9.98%) | 36 |
26 Nov 2019 | USD | 2.455 | 2.455 | 2.455 | 2.455 | 245.5 | -0.745 (-23.28%) | 28 |
25 Nov 2019 | USD | 3.2 | 3.2 | 3.2 | 3.2 | 320 | +0.07 (+2.24%) | 5 |
22 Nov 2019 | USD | 3.12 | 3.18 | 2.61 | 3.13 | 313 | -0.05 (-1.57%) | 202 |
21 Nov 2019 | USD | 2.275 | 3.19 | 2.275 | 3.18 | 318 | +0.68 (+27.20%) | 77 |
20 Nov 2019 | USD | 3.19 | 3.19 | 2.5 | 2.5 | 250 | -0.68 (-21.38%) | 1,070 |
19 Nov 2019 | USD | 2.285 | 3.19 | 2.285 | 3.18 | 318 | +0.68 (+27.20%) | 93 |
18 Nov 2019 | USD | 2.85 | 2.85 | 2.5 | 2.5 | 250 | 0.0 (0.0%) | 183 |
15 Nov 2019 | USD | 3.2 | 3.2 | 2.5 | 2.5 | 250 | -0.695 (-21.75%) | 278 |
14 Nov 2019 | USD | 2.85 | 3.195 | 2.85 | 3.195 | 319.5 | +0.055 (+1.75%) | 226 |
13 Nov 2019 | USD | 2.525 | 3.14 | 2.44 | 3.14 | 314 | +0.215 (+7.34%) | 3,183 |
12 Nov 2019 | USD | 3.19 | 3.19 | 2.6 | 2.9254 | 292.54 | -0.265 (-8.29%) | 75 |
11 Nov 2019 | USD | 2.17 | 3.19 | 2.17 | 3.19 | 319 | +0.59 (+22.69%) | 52 |
8 Nov 2019 | USD | 2.815 | 3.19 | 2.5 | 2.6 | 260 | -0.5 (-16.13%) | 160 |
7 Nov 2019 | USD | 2.18 | 3.1 | 2.18 | 3.1 | 310 | +0.64 (+26.02%) | 80 |
6 Nov 2019 | USD | 2.46 | 2.46 | 2.46 | 2.46 | 246 | -0.69 (-21.90%) | 3 |
5 Nov 2019 | USD | 3.15 | 3.15 | 2.46 | 3.15 | 315 | +0.57 (+22.09%) | 9 |
4 Nov 2019 | USD | 3.0052 | 3.0052 | 2.58 | 2.58 | 258 | -0.256 (-9.03%) | 86 |
1 Nov 2019 | USD | 2.88 | 2.9338 | 2.8362 | 2.8362 | 283.62 | -0.364 (-11.37%) | 17 |
31 Oct 2019 | USD | 3.2 | 3.2 | 2.9354 | 3.2 | 320 | +0.2 (+6.67%) | 202 |
30 Oct 2019 | USD | 3.2 | 3.2 | 2.47 | 3 | 300 | 0.0 (0.0%) | 14 |
29 Oct 2019 | USD | 2.7934 | 3.24 | 2.45 | 3 | 300 | +0.1 (+3.45%) | 152 |
28 Oct 2019 | USD | 2.505 | 2.9 | 2.11 | 2.9 | 290 | +0.345 (+13.50%) | 127 |