Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Aug 2019 | USD | 3.51 | 4.13 | 3.48 | 3.86 | 3.86 | +0.35 (+9.97%) | 39,200 |
21 Aug 2019 | USD | 3.72 | 3.72 | 3.34 | 3.51 | 3.51 | -0.17 (-4.62%) | 10,600 |
20 Aug 2019 | USD | 3.05 | 3.68 | 3.05 | 3.68 | 3.68 | +0.68 (+22.67%) | 32,100 |
19 Aug 2019 | USD | 3.13 | 3.13 | 2.93 | 3 | 3 | -0.14 (-4.46%) | 24,300 |
16 Aug 2019 | USD | 3.09 | 3.25 | 2.97 | 3.14 | 3.14 | -0.11 (-3.38%) | 15,200 |
15 Aug 2019 | USD | 3.22 | 3.32 | 3.15 | 3.25 | 3.25 | -0.04 (-1.22%) | 42,500 |
14 Aug 2019 | USD | 3.6 | 3.6 | 3.23 | 3.29 | 3.29 | -0.05 (-1.50%) | 26,100 |
13 Aug 2019 | USD | 3.57 | 3.57 | 3.25 | 3.34 | 3.34 | -0.06 (-1.76%) | 19,700 |
12 Aug 2019 | USD | 3.58 | 3.58 | 3.4 | 3.4 | 3.4 | -0.2 (-5.56%) | 31,800 |
9 Aug 2019 | USD | 3.72 | 3.74 | 3.52 | 3.6 | 3.6 | -0.09 (-2.44%) | 18,600 |
8 Aug 2019 | USD | 3.71 | 3.71 | 3.6 | 3.69 | 3.69 | -0.05 (-1.34%) | 20,500 |
7 Aug 2019 | USD | 3.71 | 3.74 | 3.7 | 3.74 | 3.74 | +0.04 (+1.08%) | 1,200 |
6 Aug 2019 | USD | 3.79 | 3.79 | 3.68 | 3.7 | 3.7 | +0.01 (+0.27%) | 9,500 |
5 Aug 2019 | USD | 3.62 | 3.69 | 3.6 | 3.69 | 3.69 | +0.07 (+1.93%) | 23,600 |
2 Aug 2019 | USD | 3.63 | 3.7 | 3.62 | 3.62 | 3.62 | -0.03 (-0.82%) | 5,200 |
1 Aug 2019 | USD | 3.8 | 3.83 | 3.64 | 3.65 | 3.65 | -0.05 (-1.35%) | 6,000 |
31 Jul 2019 | USD | 3.91 | 4.12 | 3.6 | 3.7 | 3.7 | -0.1 (-2.63%) | 44,600 |
30 Jul 2019 | USD | 3.96 | 3.96 | 3.8 | 3.8 | 3.8 | -0.14 (-3.55%) | 8,700 |
29 Jul 2019 | USD | 3.8 | 4.12 | 3.8 | 3.94 | 3.94 | +0.17 (+4.51%) | 17,600 |
26 Jul 2019 | USD | 3.86 | 3.89 | 3.71 | 3.77 | 3.77 | -0.03 (-0.79%) | 4,000 |
25 Jul 2019 | USD | 3.92 | 3.92 | 3.75 | 3.8 | 3.8 | -0.1 (-2.56%) | 31,600 |
24 Jul 2019 | USD | 3.92 | 4.02 | 3.85 | 3.9 | 3.9 | -0.01 (-0.26%) | 74,600 |
23 Jul 2019 | USD | 4.14 | 4.14 | 3.9 | 3.91 | 3.91 | -0.23 (-5.56%) | 31,000 |
22 Jul 2019 | USD | 4.38 | 4.4 | 4.05 | 4.14 | 4.14 | -0.18 (-4.17%) | 18,200 |
19 Jul 2019 | USD | 4.52 | 4.54 | 4.32 | 4.32 | 4.32 | -0.2 (-4.42%) | 4,600 |
18 Jul 2019 | USD | 4.63 | 4.69 | 4.52 | 4.52 | 4.52 | -0.11 (-2.38%) | 10,500 |
17 Jul 2019 | USD | 4.66 | 4.73 | 4.62 | 4.63 | 4.63 | -0.1 (-2.11%) | 2,000 |
16 Jul 2019 | USD | 4.7 | 4.73 | 4.64 | 4.73 | 4.73 | +0.03 (+0.64%) | 5,600 |
15 Jul 2019 | USD | 4.75 | 4.81 | 4.7 | 4.7 | 4.7 | -0.05 (-1.05%) | 93,400 |
12 Jul 2019 | USD | 4.8 | 4.8 | 4.73 | 4.75 | 4.75 | +0.02 (+0.42%) | 28,900 |