Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Nov 2019 | USD | 2.97 | 3.24 | 2.92 | 2.94 | 2.94 | -0.01 (-0.34%) | 167,728 |
4 Nov 2019 | USD | 2.89 | 3.1999 | 2.8208 | 2.95 | 2.95 | +0.07 (+2.43%) | 384,095 |
1 Nov 2019 | USD | 2.65 | 3.02 | 2.57 | 2.88 | 2.88 | +0.28 (+10.77%) | 399,286 |
31 Oct 2019 | USD | 2.76 | 2.78 | 2.53 | 2.6 | 2.6 | -0.09 (-3.35%) | 303,351 |
30 Oct 2019 | USD | 2.92 | 3.02 | 2.67 | 2.69 | 2.69 | -0.28 (-9.43%) | 578,903 |
29 Oct 2019 | USD | 3 | 3.1 | 2.8 | 2.97 | 2.97 | +0.01 (+0.34%) | 575,383 |
28 Oct 2019 | USD | 3.41 | 3.4299 | 2.94 | 2.96 | 2.96 | -0.39 (-11.64%) | 630,400 |
25 Oct 2019 | USD | 3.25 | 3.67 | 3.22 | 3.35 | 3.35 | -1.02 (-23.34%) | 1,314,587 |
24 Oct 2019 | USD | 4.75 | 4.77 | 4.05 | 4.37 | 4.37 | -0.37 (-7.81%) | 1,059,236 |
23 Oct 2019 | USD | 5 | 5.62 | 4.38 | 4.74 | 4.74 | -0.12 (-2.47%) | 1,682,098 |
22 Oct 2019 | USD | 4.57 | 4.95 | 4.37 | 4.86 | 4.86 | +0.28 (+6.11%) | 473,674 |
21 Oct 2019 | USD | 4.5 | 4.65 | 4.36 | 4.58 | 4.58 | +0.3 (+7.01%) | 423,737 |
18 Oct 2019 | USD | 4.35 | 4.41 | 3.85 | 4.28 | 4.28 | -0.1 (-2.28%) | 360,433 |
17 Oct 2019 | USD | 4.63 | 4.6867 | 4.38 | 4.38 | 4.38 | -0.22 (-4.78%) | 336,796 |
16 Oct 2019 | USD | 4.14 | 4.75 | 4.14 | 4.6 | 4.6 | +0.44 (+10.58%) | 664,645 |
15 Oct 2019 | USD | 3.86 | 4.2 | 3.83 | 4.16 | 4.16 | +0.24 (+6.12%) | 424,612 |
14 Oct 2019 | USD | 3.77 | 3.93 | 3.751 | 3.92 | 3.92 | +0.11 (+2.89%) | 139,701 |
11 Oct 2019 | USD | 3.86 | 4.05 | 3.81 | 3.81 | 3.81 | +0.05 (+1.33%) | 360,412 |
10 Oct 2019 | USD | 3.5 | 3.8 | 3.5 | 3.76 | 3.76 | +0.26 (+7.43%) | 416,894 |
9 Oct 2019 | USD | 3.54 | 3.63 | 3.4 | 3.5 | 3.5 | +0.04 (+1.16%) | 287,666 |
8 Oct 2019 | USD | 3.43 | 3.57 | 3.32 | 3.46 | 3.46 | +0.04 (+1.17%) | 131,911 |
7 Oct 2019 | USD | 3.6 | 3.69 | 3.42 | 3.42 | 3.42 | -0.18 (-5%) | 257,752 |
4 Oct 2019 | USD | 3.71 | 3.753 | 3.52 | 3.6 | 3.6 | -0.07 (-1.91%) | 206,964 |
3 Oct 2019 | USD | 3.52 | 3.8073 | 3.28 | 3.67 | 3.67 | +0.13 (+3.67%) | 499,834 |
2 Oct 2019 | USD | 3.8 | 3.89 | 3.5 | 3.54 | 3.54 | -0.34 (-8.76%) | 555,637 |
1 Oct 2019 | USD | 3.78 | 4.14 | 3.78 | 3.88 | 3.88 | +0.07 (+1.84%) | 503,327 |
30 Sep 2019 | USD | 3.6 | 3.9 | 3.5 | 3.81 | 3.81 | +0.24 (+6.72%) | 514,387 |
27 Sep 2019 | USD | 3.6 | 3.84 | 3.5 | 3.57 | 3.57 | -0.07 (-1.92%) | 261,590 |
26 Sep 2019 | USD | 3.65 | 3.7395 | 3.5309 | 3.64 | 3.64 | -0.03 (-0.82%) | 220,030 |
25 Sep 2019 | USD | 3.51 | 3.8 | 3.44 | 3.67 | 3.67 | +0.13 (+3.67%) | 351,860 |