Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2019 | USD | 2.86 | 2.88 | 2.8 | 2.84 | 2.84 | -0.03 (-1.05%) | 457,100 |
3 Oct 2019 | USD | 2.95 | 2.98 | 2.785 | 2.87 | 2.87 | -0.04 (-1.37%) | 796,800 |
2 Oct 2019 | USD | 2.86 | 2.95 | 2.74 | 2.91 | 2.91 | +0.1 (+3.56%) | 945,700 |
1 Oct 2019 | USD | 2.96 | 2.96 | 2.79 | 2.81 | 2.81 | -0.09 (-3.10%) | 847,200 |
30 Sep 2019 | USD | 2.95 | 2.98 | 2.85 | 2.9 | 2.9 | 0.0 (0.0%) | 1,347,300 |
27 Sep 2019 | USD | 3.11 | 3.11 | 2.88 | 2.9 | 2.9 | -0.2 (-6.45%) | 2,819,600 |
26 Sep 2019 | USD | 3.3 | 3.3 | 3.09 | 3.1 | 3.1 | -0.23 (-6.91%) | 1,262,600 |
25 Sep 2019 | USD | 3.35 | 3.37 | 3.285 | 3.33 | 3.33 | -0.02 (-0.60%) | 989,000 |
24 Sep 2019 | USD | 3.6 | 3.6 | 3.33 | 3.35 | 3.35 | -0.24 (-6.69%) | 924,500 |
23 Sep 2019 | USD | 3.45 | 3.605 | 3.43 | 3.59 | 3.59 | +0.12 (+3.46%) | 898,800 |
20 Sep 2019 | USD | 3.42 | 3.54 | 3.42 | 3.47 | 3.47 | +0.02 (+0.58%) | 4,701,200 |
19 Sep 2019 | USD | 3.44 | 3.5 | 3.4 | 3.45 | 3.45 | +0.03 (+0.88%) | 1,056,800 |
18 Sep 2019 | USD | 3.53 | 3.62 | 3.39 | 3.42 | 3.42 | -0.13 (-3.66%) | 1,507,400 |
17 Sep 2019 | USD | 3.72 | 3.75 | 3.51 | 3.55 | 3.55 | -0.24 (-6.33%) | 1,754,200 |
16 Sep 2019 | USD | 3.84 | 3.9 | 3.75 | 3.79 | 3.79 | -0.13 (-3.32%) | 1,060,000 |
13 Sep 2019 | USD | 3.94 | 3.96 | 3.83 | 3.92 | 3.92 | +0.06 (+1.55%) | 627,400 |
12 Sep 2019 | USD | 3.95 | 3.95 | 3.79 | 3.86 | 3.86 | -0.09 (-2.28%) | 926,900 |
11 Sep 2019 | USD | 3.94 | 3.99 | 3.83 | 3.95 | 3.95 | +0.04 (+1.02%) | 1,255,400 |
10 Sep 2019 | USD | 3.94 | 3.95 | 3.82 | 3.91 | 3.91 | 0.0 (0.0%) | 632,200 |
9 Sep 2019 | USD | 3.83 | 3.93 | 3.78 | 3.91 | 3.91 | +0.13 (+3.44%) | 528,200 |
6 Sep 2019 | USD | 3.84 | 3.95 | 3.77 | 3.78 | 3.78 | -0.03 (-0.79%) | 615,500 |
5 Sep 2019 | USD | 3.79 | 4.03 | 3.77 | 3.81 | 3.81 | +0.07 (+1.87%) | 1,736,200 |
4 Sep 2019 | USD | 3.73 | 3.83 | 3.7 | 3.74 | 3.74 | +0.09 (+2.47%) | 1,193,500 |
3 Sep 2019 | USD | 3.65 | 3.77 | 3.65 | 3.65 | 3.65 | -0.09 (-2.41%) | 821,900 |
2 Sep 2019 | USD | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 0.0 (0.0%) | 0 |
30 Aug 2019 | USD | 3.89 | 3.92 | 3.73 | 3.74 | 3.74 | -0.11 (-2.86%) | 734,200 |
29 Aug 2019 | USD | 3.82 | 3.88 | 3.65 | 3.85 | 3.85 | +0.06 (+1.58%) | 1,010,200 |
28 Aug 2019 | USD | 3.72 | 3.81 | 3.68 | 3.79 | 3.79 | +0.02 (+0.53%) | 657,900 |
27 Aug 2019 | USD | 3.9 | 3.94 | 3.77 | 3.77 | 3.77 | -0.11 (-2.84%) | 704,600 |
26 Aug 2019 | USD | 3.53 | 3.9 | 3.49 | 3.88 | 3.88 | +0.2 (+5.43%) | 2,147,700 |