Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2019 | USD | 3.1155 | 3.2 | 3.05 | 3.17 | 12.68 | -0.02 (-0.63%) | 14,354 |
3 Oct 2019 | USD | 3.2 | 3.3 | 3.15 | 3.19 | 12.76 | +0.01 (+0.31%) | 15,187 |
2 Oct 2019 | USD | 3.55 | 3.55 | 3.16 | 3.18 | 12.72 | -0.41 (-11.42%) | 28,128 |
1 Oct 2019 | USD | 3.54 | 4 | 3.38 | 3.59 | 14.36 | +0.15 (+4.36%) | 37,095 |
30 Sep 2019 | USD | 3.16 | 3.45 | 3.15 | 3.44 | 13.76 | +0.31 (+9.90%) | 20,199 |
27 Sep 2019 | USD | 3.19 | 3.26 | 3.04 | 3.13 | 12.52 | -0.02 (-0.63%) | 8,299 |
26 Sep 2019 | USD | 3.25 | 3.25 | 3.07 | 3.15 | 12.6 | -0.1 (-3.08%) | 29,723 |
25 Sep 2019 | USD | 3.41 | 3.41 | 3.23 | 3.25 | 13 | -0.14 (-4.13%) | 18,656 |
24 Sep 2019 | USD | 3.38 | 3.44 | 3.32 | 3.39 | 13.56 | -0.08 (-2.31%) | 23,275 |
23 Sep 2019 | USD | 3.51 | 3.51 | 3.3903 | 3.47 | 13.88 | -0.02 (-0.57%) | 13,828 |
20 Sep 2019 | USD | 3.51 | 3.71 | 3.32 | 3.49 | 13.96 | -0.2 (-5.42%) | 89,486 |
19 Sep 2019 | USD | 3.57 | 3.775 | 3.55 | 3.69 | 14.76 | +0.11 (+3.07%) | 14,764 |
18 Sep 2019 | USD | 3.57 | 3.74 | 3.535 | 3.58 | 14.32 | +0.01 (+0.28%) | 22,317 |
17 Sep 2019 | USD | 3.75 | 3.765 | 3.555 | 3.57 | 14.28 | -0.23 (-6.05%) | 20,771 |
16 Sep 2019 | USD | 3.9 | 3.97 | 3.75 | 3.8 | 15.2 | +0.01 (+0.26%) | 17,068 |
13 Sep 2019 | USD | 3.93 | 4.03 | 3.79 | 3.79 | 15.16 | -0.21 (-5.25%) | 8,288 |
12 Sep 2019 | USD | 4.16 | 4.16 | 3.94 | 4 | 16 | +0.02 (+0.50%) | 6,242 |
11 Sep 2019 | USD | 3.99 | 4.2785 | 3.9597 | 3.98 | 15.92 | -0.03 (-0.75%) | 10,477 |
10 Sep 2019 | USD | 3.82 | 4.0612 | 3.82 | 4.01 | 16.04 | +0.24 (+6.37%) | 19,346 |
9 Sep 2019 | USD | 3.93 | 4 | 3.77 | 3.77 | 15.08 | -0.13 (-3.33%) | 9,403 |
6 Sep 2019 | USD | 3.78 | 3.97 | 3.71 | 3.9 | 15.6 | +0.15 (+4%) | 15,802 |
5 Sep 2019 | USD | 3.71 | 3.89 | 3.71 | 3.75 | 15 | +0.05 (+1.35%) | 7,761 |
4 Sep 2019 | USD | 3.6732 | 3.7 | 3.55 | 3.7 | 14.8 | +0.1 (+2.78%) | 24,531 |
3 Sep 2019 | USD | 3.67 | 3.75 | 3.6 | 3.6 | 14.4 | -0.09 (-2.44%) | 9,533 |
2 Sep 2019 | USD | 3.69 | 3.69 | 3.69 | 3.69 | 14.76 | 0.0 (0.0%) | 0 |
30 Aug 2019 | USD | 3.81 | 3.81 | 3.57 | 3.69 | 14.76 | +0.01 (+0.27%) | 13,383 |
29 Aug 2019 | USD | 3.67 | 3.8 | 3.64 | 3.68 | 14.72 | -0.055 (-1.47%) | 7,949 |
28 Aug 2019 | USD | 3.64 | 3.97 | 3.61 | 3.735 | 14.94 | -0.175 (-4.48%) | 11,144 |
27 Aug 2019 | USD | 3.86 | 3.95 | 3.59 | 3.91 | 15.64 | +0.07 (+1.82%) | 27,134 |
26 Aug 2019 | USD | 3.81 | 3.84 | 3.7 | 3.84 | 15.36 | +0.04 (+1.05%) | 22,471 |