Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Nov 2019 | USD | 3 | 3.07 | 2.97 | 3.01 | 3.01 | +0.03 (+1.01%) | 910,600 |
14 Nov 2019 | USD | 2.96 | 3 | 2.96 | 2.98 | 2.98 | +0.03 (+1.02%) | 1,017,200 |
13 Nov 2019 | USD | 3 | 3.03 | 2.93 | 2.95 | 2.95 | -0.05 (-1.67%) | 1,646,800 |
12 Nov 2019 | USD | 3.03 | 3.05 | 2.95 | 3 | 3 | -0.06 (-1.96%) | 1,275,200 |
11 Nov 2019 | USD | 2.94 | 3.06 | 2.91 | 3.06 | 3.06 | +0.08 (+2.68%) | 800,900 |
8 Nov 2019 | USD | 2.94 | 2.99 | 2.92 | 2.98 | 2.98 | -0.01 (-0.33%) | 788,900 |
7 Nov 2019 | USD | 2.94 | 2.99 | 2.88 | 2.99 | 2.99 | +0.09 (+3.10%) | 811,300 |
6 Nov 2019 | USD | 3.02 | 3.02 | 2.86 | 2.9 | 2.9 | -0.04 (-1.36%) | 1,069,200 |
5 Nov 2019 | USD | 3.03 | 3.03 | 2.93 | 2.94 | 2.94 | 0.0 (0.0%) | 2,178,100 |
4 Nov 2019 | USD | 3 | 3.06 | 2.91 | 2.94 | 2.94 | +0.01 (+0.34%) | 1,019,400 |
1 Nov 2019 | USD | 2.85 | 2.97 | 2.82 | 2.93 | 2.93 | +0.13 (+4.64%) | 717,100 |
31 Oct 2019 | USD | 2.9 | 3 | 2.76 | 2.8 | 2.8 | -0.15 (-5.08%) | 2,232,200 |
30 Oct 2019 | USD | 2.98 | 3.045 | 2.9 | 2.95 | 2.95 | -0.08 (-2.64%) | 1,409,900 |
29 Oct 2019 | USD | 2.95 | 3.11 | 2.88 | 3.03 | 3.03 | +0.07 (+2.36%) | 1,349,200 |
28 Oct 2019 | USD | 2.82 | 2.98 | 2.77 | 2.96 | 2.96 | +0.2 (+7.25%) | 1,506,100 |
25 Oct 2019 | USD | 2.8 | 2.805 | 2.69 | 2.76 | 2.76 | -0.03 (-1.08%) | 719,600 |
24 Oct 2019 | USD | 2.76 | 2.79 | 2.7 | 2.79 | 2.79 | +0.09 (+3.33%) | 1,349,200 |
23 Oct 2019 | USD | 2.82 | 2.84 | 2.68 | 2.7 | 2.7 | -0.13 (-4.59%) | 1,829,900 |
22 Oct 2019 | USD | 2.84 | 2.93 | 2.77 | 2.83 | 2.83 | -0.01 (-0.35%) | 1,104,900 |
21 Oct 2019 | USD | 2.75 | 2.87 | 2.73 | 2.84 | 2.84 | -0.07 (-2.41%) | 1,307,000 |
18 Oct 2019 | USD | 2.95 | 3.04 | 2.9 | 2.91 | 2.91 | -0.04 (-1.36%) | 2,180,800 |
17 Oct 2019 | USD | 2.82 | 3.01 | 2.81 | 2.95 | 2.95 | +0.13 (+4.61%) | 1,391,700 |
16 Oct 2019 | USD | 2.82 | 2.84 | 2.76 | 2.82 | 2.82 | +0.03 (+1.08%) | 973,300 |
15 Oct 2019 | USD | 2.78 | 2.85 | 2.77 | 2.79 | 2.79 | -0.01 (-0.36%) | 1,018,400 |
14 Oct 2019 | USD | 2.86 | 2.86 | 2.77 | 2.8 | 2.8 | -0.03 (-1.06%) | 1,119,400 |
11 Oct 2019 | USD | 2.86 | 2.885 | 2.79 | 2.83 | 2.83 | +0.02 (+0.71%) | 754,200 |
10 Oct 2019 | USD | 2.8 | 2.88 | 2.73 | 2.81 | 2.81 | -0.02 (-0.71%) | 1,012,800 |
9 Oct 2019 | USD | 2.76 | 2.889 | 2.68 | 2.83 | 2.83 | +0.19 (+7.20%) | 1,616,600 |
8 Oct 2019 | USD | 2.75 | 2.82 | 2.62 | 2.64 | 2.64 | -0.14 (-5.04%) | 1,197,300 |
7 Oct 2019 | USD | 2.8 | 2.85 | 2.76 | 2.78 | 2.78 | -0.06 (-2.11%) | 744,100 |