Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Aug 2019 | USD | 3.4501 | 3.5 | 3.4459 | 3.5 | 3.5 | +0.085 (+2.50%) | 48,000 |
15 Aug 2019 | USD | 3.4285 | 3.4285 | 3.4057 | 3.4147 | 3.4147 | -0.025 (-0.74%) | 25,145 |
14 Aug 2019 | USD | 3.47 | 3.4837 | 3.42 | 3.4402 | 3.4402 | -0.122 (-3.42%) | 49,352 |
13 Aug 2019 | USD | 3.562 | 3.562 | 3.562 | 3.562 | 3.562 | -0.205 (-5.43%) | 3,030 |
12 Aug 2019 | USD | 3.7666 | 3.7666 | 3.7666 | 3.7666 | 3.7666 | 0.0 (0.0%) | 0 |
9 Aug 2019 | USD | 3.7666 | 3.7666 | 3.7666 | 3.7666 | 3.7666 | 0.0 (0.0%) | 0 |
8 Aug 2019 | USD | 3.8167 | 3.8167 | 3.73 | 3.7666 | 3.7666 | +0.247 (+7.01%) | 30,465 |
7 Aug 2019 | USD | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 0.0 (0.0%) | 7,000 |
6 Aug 2019 | USD | 3.5319 | 3.5322 | 3.52 | 3.52 | 3.52 | -0.16 (-4.35%) | 35,000 |
5 Aug 2019 | USD | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 0.0 (0.0%) | 0 |
2 Aug 2019 | USD | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 0.0 (0.0%) | 2,500 |
1 Aug 2019 | USD | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | +0.132 (+3.71%) | 130,821 |
31 Jul 2019 | USD | 3.5483 | 3.5483 | 3.5483 | 3.5483 | 3.5483 | 0.0 (0.0%) | 0 |
30 Jul 2019 | USD | 3.5671 | 3.5671 | 3.5483 | 3.5483 | 3.5483 | -0.011 (-0.32%) | 1,600 |
29 Jul 2019 | USD | 3.5597 | 3.5597 | 3.5597 | 3.5597 | 3.5597 | 0.0 (0.0%) | 0 |
26 Jul 2019 | USD | 3.5597 | 3.5597 | 3.5597 | 3.5597 | 3.5597 | +0.096 (+2.77%) | 265 |
25 Jul 2019 | USD | 3.4639 | 3.4639 | 3.4639 | 3.4639 | 3.4639 | 0.0 (0.0%) | 0 |
24 Jul 2019 | USD | 3.4603 | 3.4639 | 3.434 | 3.4639 | 3.4639 | -0.016 (-0.46%) | 34,975 |
23 Jul 2019 | USD | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 0.0 (0.0%) | 0 |
22 Jul 2019 | USD | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -0.03 (-0.85%) | 3,000 |
19 Jul 2019 | USD | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | 0.0 (0.0%) | 0 |
18 Jul 2019 | USD | 3.49 | 3.51 | 3.46 | 3.51 | 3.51 | +0.057 (+1.65%) | 1,600 |
17 Jul 2019 | USD | 3.453 | 3.453 | 3.453 | 3.453 | 3.453 | 0.0 (0.0%) | 0 |
16 Jul 2019 | USD | 3.4661 | 3.4661 | 3.453 | 3.453 | 3.453 | +0.152 (+4.60%) | 10,900 |
15 Jul 2019 | USD | 3.3013 | 3.3013 | 3.3013 | 3.3013 | 3.3013 | 0.0 (0.0%) | 0 |
12 Jul 2019 | USD | 3.3013 | 3.3013 | 3.3013 | 3.3013 | 3.3013 | 0.0 (0.0%) | 0 |
11 Jul 2019 | USD | 3.3013 | 3.3013 | 3.3013 | 3.3013 | 3.3013 | 0.0 (0.0%) | 0 |
10 Jul 2019 | USD | 3.3089 | 3.3089 | 3.3013 | 3.3013 | 3.3013 | -0.009 (-0.26%) | 9,300 |
9 Jul 2019 | USD | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | +0.11 (+3.44%) | 2,500 |
8 Jul 2019 | USD | 3.2 | 3.2 | 3.2 | 3.2 | 3.2 | 0.0 (0.0%) | 0 |