Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Nov 2019 | USD | 3.94 | 4.1 | 3.93 | 4.0157 | 4.0157 | +0.111 (+2.83%) | 391,163 |
7 Nov 2019 | USD | 3.86 | 4.15 | 3.77 | 3.905 | 3.905 | +0.065 (+1.69%) | 480,374 |
6 Nov 2019 | USD | 3.795 | 3.8995 | 3.7 | 3.84 | 3.84 | +0.126 (+3.39%) | 182,195 |
5 Nov 2019 | USD | 3.55 | 3.8131 | 3.5257 | 3.714 | 3.714 | +0.274 (+7.97%) | 478,875 |
4 Nov 2019 | USD | 3.615 | 3.62 | 3.44 | 3.44 | 3.44 | -0.08 (-2.27%) | 239,983 |
1 Nov 2019 | USD | 3.57 | 3.5835 | 3.36 | 3.52 | 3.52 | 0.0 (0.0%) | 413,343 |
31 Oct 2019 | USD | 3.55 | 3.565 | 3.45 | 3.52 | 3.52 | +0.027 (+0.76%) | 206,309 |
30 Oct 2019 | USD | 3.54 | 3.545 | 3.445 | 3.4934 | 3.4934 | -0.047 (-1.32%) | 184,125 |
29 Oct 2019 | USD | 3.6339 | 3.73 | 3.53 | 3.54 | 3.54 | -0.13 (-3.54%) | 239,922 |
28 Oct 2019 | USD | 3.82 | 3.82 | 3.6 | 3.67 | 3.67 | -0.084 (-2.24%) | 179,606 |
25 Oct 2019 | USD | 3.81 | 3.91 | 3.66 | 3.7542 | 3.7542 | -0.05 (-1.31%) | 220,131 |
24 Oct 2019 | USD | 3.42 | 3.925 | 3.42 | 3.8039 | 3.8039 | +0.39 (+11.41%) | 400,904 |
23 Oct 2019 | USD | 3.26 | 3.42 | 3.2 | 3.4142 | 3.4142 | +0.154 (+4.73%) | 81,672 |
22 Oct 2019 | USD | 3.26 | 3.29 | 3.166 | 3.26 | 3.26 | -0.001 (-0.03%) | 132,875 |
21 Oct 2019 | USD | 3.37 | 3.3895 | 3.2 | 3.261 | 3.261 | -0.049 (-1.48%) | 118,098 |
18 Oct 2019 | USD | 3.31 | 3.32 | 3.18 | 3.31 | 3.31 | -0.01 (-0.30%) | 166,037 |
17 Oct 2019 | USD | 3.215 | 3.32 | 3.13 | 3.32 | 3.32 | +0.174 (+5.55%) | 151,596 |
16 Oct 2019 | USD | 3.24 | 3.49 | 3.13 | 3.1455 | 3.1455 | -0.052 (-1.61%) | 310,830 |
15 Oct 2019 | USD | 2.98 | 3.2 | 2.8952 | 3.1971 | 3.1971 | +0.217 (+7.29%) | 225,734 |
14 Oct 2019 | USD | 3.22 | 3.24 | 2.82 | 2.98 | 2.98 | +0.05 (+1.71%) | 91,345 |
11 Oct 2019 | USD | 2.87 | 3.03 | 2.8467 | 2.93 | 2.93 | +0.115 (+4.09%) | 329,726 |
10 Oct 2019 | USD | 3.0475 | 3.09 | 2.815 | 2.815 | 2.815 | -0.265 (-8.60%) | 297,170 |
9 Oct 2019 | USD | 2.95 | 3.09 | 2.9 | 3.08 | 3.08 | +0.129 (+4.37%) | 189,489 |
8 Oct 2019 | USD | 2.805 | 2.9915 | 2.71 | 2.951 | 2.951 | +0.101 (+3.54%) | 302,852 |
7 Oct 2019 | USD | 3.01 | 3.0574 | 2.81 | 2.85 | 2.85 | -0.1 (-3.39%) | 308,079 |
4 Oct 2019 | USD | 3.16 | 3.34 | 2.9285 | 2.95 | 2.95 | -0.154 (-4.97%) | 684,215 |
3 Oct 2019 | USD | 2.995 | 3.1042 | 2.745 | 3.1042 | 3.1042 | +0.392 (+14.44%) | 408,670 |
2 Oct 2019 | USD | 2.45 | 2.77 | 2.3288 | 2.7126 | 2.7126 | +0.14 (+5.44%) | 525,898 |
1 Oct 2019 | USD | 2.91 | 3 | 2.48 | 2.5727 | 2.5727 | -0.287 (-10.05%) | 641,858 |
30 Sep 2019 | USD | 3.22 | 3.2463 | 2.82 | 2.86 | 2.86 | -0.44 (-13.33%) | 587,797 |