Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Nov 2019 | USD | 3.04 | 3.15 | 3.03 | 3.03 | 3.03 | -0.02 (-0.66%) | 288,570 |
31 Oct 2019 | USD | 3.2 | 3.2 | 3.02 | 3.05 | 3.05 | -0.14 (-4.39%) | 387,361 |
30 Oct 2019 | USD | 3.2 | 3.24 | 3.15 | 3.19 | 3.19 | -0.01 (-0.31%) | 170,593 |
29 Oct 2019 | USD | 3.18 | 3.23 | 3.14 | 3.2 | 3.2 | +0.03 (+0.95%) | 187,278 |
28 Oct 2019 | USD | 3.18 | 3.34 | 3.135 | 3.17 | 3.17 | -0.01 (-0.31%) | 505,457 |
25 Oct 2019 | USD | 3.16 | 3.25 | 3.09 | 3.18 | 3.18 | 0.0 (0.0%) | 414,174 |
24 Oct 2019 | USD | 3.08 | 3.19 | 3.07 | 3.18 | 3.18 | +0.07 (+2.25%) | 361,913 |
23 Oct 2019 | USD | 3.1 | 3.2 | 3.07 | 3.11 | 3.11 | -0.03 (-0.96%) | 256,531 |
22 Oct 2019 | USD | 3.17 | 3.22 | 3.09 | 3.14 | 3.14 | -0.02 (-0.63%) | 356,868 |
21 Oct 2019 | USD | 3.1 | 3.23 | 3.09 | 3.16 | 3.16 | +0.06 (+1.94%) | 385,780 |
18 Oct 2019 | USD | 3.05 | 3.15 | 3.03 | 3.1 | 3.1 | +0.04 (+1.31%) | 425,347 |
17 Oct 2019 | USD | 3.02 | 3.09 | 2.97 | 3.06 | 3.06 | +0.04 (+1.32%) | 321,532 |
16 Oct 2019 | USD | 3.05 | 3.14 | 2.98 | 3.02 | 3.02 | -0.03 (-0.98%) | 512,792 |
15 Oct 2019 | USD | 3.01 | 3.15 | 2.95 | 3.05 | 3.05 | -14.73 (-82.85%) | 661,083 |
14 Oct 2019 | USD | 17.69 | 18.03 | 17.5355 | 17.78 | 17.78 | +14.86 (+508.90%) | 4,441 |
11 Oct 2019 | USD | 2.87 | 2.98 | 2.8 | 2.92 | 2.92 | +0.06 (+2.10%) | 371,352 |
10 Oct 2019 | USD | 2.76 | 2.98 | 2.61 | 2.86 | 2.86 | +0.24 (+9.16%) | 934,881 |
9 Oct 2019 | USD | 2.83 | 2.83 | 2.54 | 2.62 | 2.62 | -0.18 (-6.43%) | 1,091,164 |
8 Oct 2019 | USD | 2.97 | 2.97 | 2.78 | 2.8 | 2.8 | -0.26 (-8.50%) | 552,794 |
7 Oct 2019 | USD | 3.07 | 3.1 | 2.99 | 3.06 | 3.06 | -0.01 (-0.33%) | 336,390 |
4 Oct 2019 | USD | 2.98 | 3.15 | 2.97 | 3.07 | 3.07 | +0.02 (+0.66%) | 612,470 |
3 Oct 2019 | USD | 3.02 | 3.09 | 2.89 | 3.05 | 3.05 | +0.08 (+2.69%) | 427,587 |
2 Oct 2019 | USD | 2.84 | 3.07 | 2.69 | 2.97 | 2.97 | +0.12 (+4.21%) | 1,031,484 |
1 Oct 2019 | USD | 3.12 | 3.33 | 2.82 | 2.85 | 2.85 | -0.29 (-9.24%) | 1,449,170 |
30 Sep 2019 | USD | 2.9 | 3.33 | 2.73 | 3.14 | 3.14 | +0.22 (+7.53%) | 3,155,177 |
27 Sep 2019 | USD | 2.2 | 2.97 | 2.2 | 2.92 | 2.92 | +0.65 (+28.63%) | 2,319,670 |
26 Sep 2019 | USD | 2.46 | 2.51 | 2.14 | 2.27 | 2.27 | -0.19 (-7.72%) | 1,245,599 |
25 Sep 2019 | USD | 2.06 | 2.48 | 2.03 | 2.46 | 2.46 | +0.38 (+18.27%) | 1,255,870 |
24 Sep 2019 | USD | 2.1 | 2.12 | 1.98 | 2.08 | 2.08 | -0.02 (-0.95%) | 529,174 |
23 Sep 2019 | USD | 1.99 | 2.12 | 1.91 | 2.1 | 2.1 | +0.15 (+7.69%) | 1,027,557 |