Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2019 | USD | 2.97 | 3.07 | 2.95 | 3.06 | 3.06 | +0.07 (+2.34%) | 962,117 |
5 Dec 2019 | USD | 3.07 | 3.08 | 2.91 | 2.99 | 2.99 | -0.09 (-2.92%) | 688,831 |
4 Dec 2019 | USD | 3.08 | 3.16 | 3.07 | 3.08 | 3.08 | 0.0 (0.0%) | 500,004 |
3 Dec 2019 | USD | 3.13 | 3.17 | 3.08 | 3.08 | 3.08 | -0.07 (-2.22%) | 467,308 |
2 Dec 2019 | USD | 3.16 | 3.21 | 3.12 | 3.15 | 3.15 | -0.03 (-0.94%) | 596,961 |
29 Nov 2019 | USD | 3.16 | 3.26 | 3.11 | 3.18 | 3.18 | 0.0 (0.0%) | 242,548 |
28 Nov 2019 | USD | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 0.0 (0.0%) | 0 |
27 Nov 2019 | USD | 3.18 | 3.21 | 3.145 | 3.18 | 3.18 | +0.03 (+0.95%) | 419,567 |
26 Nov 2019 | USD | 3.21 | 3.27 | 3.11 | 3.15 | 3.15 | -0.09 (-2.78%) | 764,081 |
25 Nov 2019 | USD | 3.24 | 3.3 | 3.14 | 3.24 | 3.24 | -0.02 (-0.61%) | 758,640 |
22 Nov 2019 | USD | 3.3 | 3.3207 | 3.19 | 3.26 | 3.26 | -0.06 (-1.81%) | 763,013 |
21 Nov 2019 | USD | 3.42 | 3.44 | 3.215 | 3.32 | 3.32 | -0.09 (-2.64%) | 827,171 |
20 Nov 2019 | USD | 3.42 | 3.44 | 3.28 | 3.41 | 3.41 | +0.01 (+0.29%) | 584,082 |
19 Nov 2019 | USD | 3.5 | 3.5224 | 3.38 | 3.4 | 3.4 | -0.08 (-2.30%) | 820,084 |
18 Nov 2019 | USD | 3.4 | 3.54 | 3.25 | 3.48 | 3.48 | +0.06 (+1.75%) | 1,337,510 |
15 Nov 2019 | USD | 3.43 | 3.47 | 3.2 | 3.42 | 3.42 | -0.02 (-0.58%) | 980,189 |
14 Nov 2019 | USD | 3.6 | 3.61 | 3.385 | 3.44 | 3.44 | -0.11 (-3.10%) | 1,033,049 |
13 Nov 2019 | USD | 3.34 | 3.56 | 3.3 | 3.55 | 3.55 | +0.14 (+4.11%) | 1,207,498 |
12 Nov 2019 | USD | 3.38 | 3.57 | 3.27 | 3.41 | 3.41 | -0.07 (-2.01%) | 2,189,061 |
11 Nov 2019 | USD | 3.58 | 3.69 | 2.956 | 3.48 | 3.48 | -0.86 (-19.82%) | 9,877,232 |
8 Nov 2019 | USD | 3.99 | 4.35 | 3.92 | 4.34 | 4.34 | +0.36 (+9.05%) | 2,160,297 |
7 Nov 2019 | USD | 3.9 | 4.01 | 3.8059 | 3.98 | 3.98 | +0.1 (+2.58%) | 721,603 |
6 Nov 2019 | USD | 3.84 | 4.02 | 3.7601 | 3.88 | 3.88 | +0.02 (+0.52%) | 861,771 |
5 Nov 2019 | USD | 3.8 | 3.89 | 3.6674 | 3.86 | 3.86 | +0.035 (+0.92%) | 1,368,141 |
4 Nov 2019 | USD | 3.94 | 4.03 | 3.76 | 3.825 | 3.825 | -0.035 (-0.91%) | 2,358,209 |
1 Nov 2019 | USD | 3.52 | 3.92 | 3.49 | 3.86 | 3.86 | +0.35 (+9.97%) | 2,924,091 |
31 Oct 2019 | USD | 3.17 | 3.545 | 3.12 | 3.51 | 3.51 | +0.36 (+11.43%) | 2,335,701 |
30 Oct 2019 | USD | 2.98 | 3.24 | 2.9751 | 3.15 | 3.15 | +0.18 (+6.06%) | 1,846,627 |
29 Oct 2019 | USD | 2.83 | 3.07 | 2.83 | 2.97 | 2.97 | +0.16 (+5.69%) | 1,239,654 |
28 Oct 2019 | USD | 2.83 | 2.8399 | 2.71 | 2.81 | 2.81 | +0.01 (+0.36%) | 964,388 |