Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Nov 2019 | USD | 0.78 | 0.7832 | 0.6602 | 0.6844 | 11.6348 | -0.106 (-13.42%) | 1,154,050 |
12 Nov 2019 | USD | 0.8 | 0.8469 | 0.76 | 0.7905 | 13.4385 | -0.009 (-1.19%) | 1,124,840 |
11 Nov 2019 | USD | 0.63 | 0.887 | 0.62 | 0.8 | 13.6 | -1.93 (-70.70%) | 6,561,183 |
8 Nov 2019 | USD | 2.82 | 2.8553 | 2.55 | 2.73 | 46.41 | -0.07 (-2.50%) | 733,193 |
7 Nov 2019 | USD | 2.78 | 2.9 | 2.74 | 2.8 | 47.6 | +0.02 (+0.72%) | 383,872 |
6 Nov 2019 | USD | 2.93 | 2.96 | 2.71 | 2.78 | 47.26 | -0.07 (-2.46%) | 370,320 |
5 Nov 2019 | USD | 2.82 | 2.94 | 2.7 | 2.85 | 48.45 | +0.09 (+3.26%) | 436,202 |
4 Nov 2019 | USD | 2.82 | 2.87 | 2.6552 | 2.76 | 46.92 | 0.0 (0.0%) | 469,786 |
1 Nov 2019 | USD | 2.72 | 2.8 | 2.69 | 2.76 | 46.92 | +0.07 (+2.60%) | 287,879 |
31 Oct 2019 | USD | 2.7 | 2.74 | 2.63 | 2.69 | 45.73 | 0.0 (0.0%) | 188,971 |
30 Oct 2019 | USD | 2.66 | 2.79 | 2.64 | 2.69 | 45.73 | +0.02 (+0.75%) | 423,905 |
29 Oct 2019 | USD | 2.72 | 2.73 | 2.62 | 2.67 | 45.39 | -0.055 (-2.02%) | 195,852 |
28 Oct 2019 | USD | 2.73 | 2.79 | 2.48 | 2.725 | 46.325 | +0.075 (+2.83%) | 526,384 |
25 Oct 2019 | USD | 2.97 | 3.02 | 2.42 | 2.65 | 45.05 | -0.38 (-12.54%) | 434,669 |
24 Oct 2019 | USD | 3.04 | 3.0848 | 2.97 | 3.03 | 51.51 | +0.03 (+1%) | 78,172 |
23 Oct 2019 | USD | 3.05 | 3.0763 | 2.95 | 3 | 51 | -0.06 (-1.96%) | 137,469 |
22 Oct 2019 | USD | 3.0405 | 3.1 | 3.0251 | 3.06 | 52.02 | +0.01 (+0.33%) | 50,601 |
21 Oct 2019 | USD | 3.1 | 3.1123 | 2.91 | 3.05 | 51.85 | -0.05 (-1.61%) | 114,824 |
18 Oct 2019 | USD | 3.22 | 3.25 | 3.05 | 3.1 | 52.7 | -0.05 (-1.59%) | 198,129 |
17 Oct 2019 | USD | 3.09 | 3.19 | 3.05 | 3.15 | 53.55 | +0.08 (+2.61%) | 252,595 |
16 Oct 2019 | USD | 2.89 | 3.21 | 2.889 | 3.07 | 52.19 | +0.18 (+6.23%) | 422,816 |
15 Oct 2019 | USD | 2.85 | 2.94 | 2.85 | 2.89 | 49.13 | +0.04 (+1.40%) | 94,596 |
14 Oct 2019 | USD | 2.75 | 2.9 | 2.75 | 2.85 | 48.45 | +0.07 (+2.52%) | 40,109 |
11 Oct 2019 | USD | 2.75 | 2.86 | 2.72 | 2.78 | 47.26 | +0.06 (+2.21%) | 48,932 |
10 Oct 2019 | USD | 2.78 | 2.8 | 2.71 | 2.72 | 46.24 | -0.05 (-1.81%) | 117,784 |
9 Oct 2019 | USD | 2.8 | 2.84 | 2.63 | 2.77 | 47.09 | -0.03 (-1.07%) | 147,357 |
8 Oct 2019 | USD | 2.75 | 2.82 | 2.7 | 2.8 | 47.6 | +0.03 (+1.08%) | 58,361 |
7 Oct 2019 | USD | 2.75 | 2.83 | 2.62 | 2.77 | 47.09 | +0.04 (+1.47%) | 66,608 |
4 Oct 2019 | USD | 2.73 | 2.83 | 2.72 | 2.73 | 46.41 | +0.02 (+0.74%) | 23,834 |
3 Oct 2019 | USD | 2.68 | 2.75 | 2.63 | 2.71 | 46.07 | +0.08 (+3.04%) | 69,236 |