Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2019 | USD | 3.11 | 3.22 | 2.86 | 3.15 | 1,134 | -0.05 (-1.56%) | 20,400 |
26 Sep 2019 | USD | 3 | 3.37 | 3 | 3.2 | 1,152 | -0.152 (-4.53%) | 7,200 |
25 Sep 2019 | USD | 3.36 | 3.548 | 3.2 | 3.352 | 1,206.72 | -0.008 (-0.24%) | 6,400 |
24 Sep 2019 | USD | 3.613 | 3.636 | 3.16 | 3.36 | 1,209.6 | -0.33 (-8.94%) | 21,000 |
23 Sep 2019 | USD | 3.33 | 3.69 | 3.121 | 3.69 | 1,328.4 | +0.33 (+9.82%) | 41,500 |
20 Sep 2019 | USD | 3.45 | 3.48 | 3.3 | 3.36 | 1,209.6 | -0.13 (-3.72%) | 25,200 |
19 Sep 2019 | USD | 3.62 | 3.77 | 3.34 | 3.49 | 1,256.4 | -0.15 (-4.12%) | 28,400 |
18 Sep 2019 | USD | 4.171 | 4.19 | 3.569 | 3.64 | 1,310.4 | -0.03 (-0.82%) | 39,900 |
17 Sep 2019 | USD | 3.43 | 4.421 | 3.4 | 3.67 | 1,321.2 | +0.139 (+3.94%) | 99,500 |
16 Sep 2019 | USD | 3.54 | 3.7 | 3.38 | 3.531 | 1,271.16 | +0.001 (+0.03%) | 14,400 |
13 Sep 2019 | USD | 3.61 | 3.729 | 3.411 | 3.53 | 1,270.8 | -0.06 (-1.67%) | 49,300 |
12 Sep 2019 | USD | 3 | 3.85 | 3 | 3.59 | 1,292.4 | +0.61 (+20.47%) | 207,000 |
11 Sep 2019 | USD | 3.05 | 3.05 | 2.74 | 2.98 | 1,072.8 | -0.04 (-1.32%) | 24,900 |
10 Sep 2019 | USD | 3.06 | 3.153 | 2.95 | 3.02 | 1,087.2 | -0.02 (-0.66%) | 29,700 |
9 Sep 2019 | USD | 2.93 | 3.08 | 2.82 | 3.04 | 1,094.4 | +0.14 (+4.83%) | 27,700 |
6 Sep 2019 | USD | 2.7 | 3.17 | 2.7 | 2.9 | 1,044 | +0.2 (+7.41%) | 75,100 |
5 Sep 2019 | USD | 2.76 | 2.79 | 2.65 | 2.7 | 972 | -0.08 (-2.88%) | 17,500 |
4 Sep 2019 | USD | 2.48 | 2.79 | 2.46 | 2.78 | 1,000.8 | +0.33 (+13.47%) | 60,600 |
3 Sep 2019 | USD | 2.45 | 2.525 | 2.329 | 2.45 | 882 | -0.09 (-3.54%) | 29,000 |
2 Sep 2019 | USD | 2.54 | 2.54 | 2.54 | 2.54 | 914.4 | 0.0 (0.0%) | 0 |
30 Aug 2019 | USD | 2.74 | 3.15 | 2.38 | 2.54 | 914.4 | -14,232.6 (-93.96%) | 62,400 |
30 Aug 2019 |
|
|||||||
29 Aug 2019 | USD | 2.79 | 2.85 | 2.625 | 2.805 | 15,147 | +0.015 (+0.54%) | 22,000 |
28 Aug 2019 | USD | 2.625 | 2.79 | 2.55 | 2.79 | 15,066 | +0.21 (+8.14%) | 11,180 |
27 Aug 2019 | USD | 2.55 | 2.625 | 2.4 | 2.58 | 13,932 | -0.015 (-0.58%) | 12,893 |
26 Aug 2019 | USD | 2.43 | 2.7 | 2.415 | 2.595 | 14,013 | +0.165 (+6.79%) | 5,433 |
23 Aug 2019 | USD | 2.52 | 2.67 | 2.4 | 2.43 | 13,122 | -0.09 (-3.57%) | 12,213 |
22 Aug 2019 | USD | 2.52 | 2.55 | 2.415 | 2.52 | 13,608 | +0.045 (+1.82%) | 3,580 |
21 Aug 2019 | USD | 2.325 | 2.61 | 2.295 | 2.475 | 13,365 | +0.075 (+3.13%) | 16,167 |
20 Aug 2019 | USD | 2.775 | 2.88 | 2.25 | 2.4 | 12,960 | -0.465 (-16.23%) | 39,487 |
19 Aug 2019 | USD | 2.955 | 3.03 | 2.775 | 2.865 | 15,471 | -0.09 (-3.05%) | 9,167 |