Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2019 | USD | 3.28 | 3.29 | 3.28 | 3.29 | 3.29 | -0.005 (-0.15%) | 17,610 |
25 Dec 2019 | USD | 3.295 | 3.295 | 3.295 | 3.295 | 3.295 | 0.0 (0.0%) | 0 |
24 Dec 2019 | USD | 3.29 | 3.295 | 3.25 | 3.295 | 3.295 | +0.005 (+0.15%) | 1,746 |
23 Dec 2019 | USD | 3.28 | 3.29 | 3.28 | 3.29 | 3.29 | 0.0 (0.0%) | 8,009 |
20 Dec 2019 | USD | 3.29 | 3.3 | 3.28 | 3.29 | 3.29 | 0.0 (0.0%) | 22,665 |
19 Dec 2019 | USD | 3.29 | 3.31 | 3.25 | 3.29 | 3.29 | -0.01 (-0.30%) | 9,231 |
18 Dec 2019 | USD | 3.3 | 3.3 | 3.298 | 3.3 | 3.3 | 0.0 (0.0%) | 3,189 |
17 Dec 2019 | USD | 3.27 | 3.3 | 3.27 | 3.3 | 3.3 | +0.01 (+0.30%) | 13,591 |
16 Dec 2019 | USD | 3.29 | 3.29 | 3.27 | 3.29 | 3.29 | 0.0 (0.0%) | 6,225 |
13 Dec 2019 | USD | 3.28 | 3.29 | 3.28 | 3.29 | 3.29 | +0.01 (+0.30%) | 3,584 |
12 Dec 2019 | USD | 3.18 | 3.31 | 3.08 | 3.28 | 3.28 | -0.02 (-0.61%) | 19,683 |
11 Dec 2019 | USD | 3.24 | 3.3 | 3.18 | 3.3 | 3.3 | +0.06 (+1.85%) | 22,850 |
10 Dec 2019 | USD | 3.21 | 3.24 | 3.21 | 3.24 | 3.24 | +0.03 (+0.93%) | 12,459 |
9 Dec 2019 | USD | 3.1986 | 3.24 | 3.18 | 3.21 | 3.21 | +0.01 (+0.31%) | 21,852 |
6 Dec 2019 | USD | 3.14 | 3.21 | 3.14 | 3.2 | 3.2 | +0.05 (+1.59%) | 104,173 |
5 Dec 2019 | USD | 3.1801 | 3.1801 | 3.15 | 3.15 | 3.15 | -0.07 (-2.17%) | 89,669 |
4 Dec 2019 | USD | 3.17 | 3.22 | 3.15 | 3.22 | 3.22 | +0.03 (+0.94%) | 9,463 |
3 Dec 2019 | USD | 3.1962 | 3.22 | 3.185 | 3.19 | 3.19 | +0.03 (+0.95%) | 5,895 |
2 Dec 2019 | USD | 3.13 | 3.2 | 3.13 | 3.16 | 3.16 | -0.04 (-1.25%) | 18,998 |
29 Nov 2019 | USD | 3.15 | 3.2 | 3.1101 | 3.2 | 3.2 | +0.07 (+2.24%) | 17,718 |
28 Nov 2019 | USD | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | 0.0 (0.0%) | 0 |
27 Nov 2019 | USD | 3 | 3.15 | 3 | 3.13 | 3.13 | +0.14 (+4.68%) | 37,662 |
26 Nov 2019 | USD | 2.95 | 2.99 | 2.93 | 2.99 | 2.99 | -0.01 (-0.33%) | 4,600 |
25 Nov 2019 | USD | 2.86 | 3 | 2.86 | 3 | 3 | +0.06 (+2.04%) | 19,807 |
22 Nov 2019 | USD | 2.94 | 2.98 | 2.94 | 2.94 | 2.94 | +0.005 (+0.17%) | 20,548 |
21 Nov 2019 | USD | 2.95 | 2.95 | 2.89 | 2.935 | 2.935 | +0.015 (+0.51%) | 22,700 |
20 Nov 2019 | USD | 2.9 | 2.96 | 2.9 | 2.92 | 2.92 | +0.02 (+0.69%) | 22,836 |
19 Nov 2019 | USD | 2.9 | 2.91 | 2.83 | 2.9 | 2.9 | -0.01 (-0.34%) | 15,432 |
18 Nov 2019 | USD | 2.9 | 2.92 | 2.86 | 2.91 | 2.91 | +0.05 (+1.75%) | 27,188 |
15 Nov 2019 | USD | 2.94 | 2.94 | 2.78 | 2.86 | 2.86 | 0.0 (0.0%) | 56,853 |