Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Dec 2019 | USD | 3.65 | 3.68 | 3.57 | 3.62 | 3.62 | -0.03 (-0.82%) | 2,836,143 |
16 Dec 2019 | USD | 3.6 | 3.755 | 3.58 | 3.65 | 3.65 | +0.08 (+2.24%) | 4,236,336 |
13 Dec 2019 | USD | 3.71 | 3.847 | 3.52 | 3.57 | 3.57 | -0.12 (-3.25%) | 4,759,033 |
12 Dec 2019 | USD | 3.37 | 3.72 | 3.37 | 3.69 | 3.69 | +0.33 (+9.82%) | 7,612,428 |
11 Dec 2019 | USD | 3.26 | 3.5 | 3.23 | 3.36 | 3.36 | +0.01 (+0.30%) | 3,914,967 |
10 Dec 2019 | USD | 3.23 | 3.4 | 3.18 | 3.35 | 3.35 | +0.07 (+2.13%) | 4,338,610 |
9 Dec 2019 | USD | 3.45 | 3.47 | 3.16 | 3.28 | 3.28 | -0.13 (-3.81%) | 6,211,110 |
6 Dec 2019 | USD | 3.49 | 3.53 | 3.35 | 3.41 | 3.41 | +0.03 (+0.89%) | 4,094,966 |
5 Dec 2019 | USD | 3.88 | 3.8999 | 3.37 | 3.38 | 3.38 | -0.5 (-12.89%) | 8,844,242 |
4 Dec 2019 | USD | 3.67 | 3.95 | 3.61 | 3.88 | 3.88 | +0.24 (+6.59%) | 9,351,320 |
3 Dec 2019 | USD | 3.76 | 3.8 | 3.59 | 3.64 | 3.64 | -0.13 (-3.45%) | 5,614,157 |
2 Dec 2019 | USD | 3.81 | 3.89 | 3.63 | 3.77 | 3.77 | 0.0 (0.0%) | 6,293,743 |
29 Nov 2019 | USD | 3.7 | 3.92 | 3.63 | 3.77 | 3.77 | +0.09 (+2.45%) | 5,243,421 |
28 Nov 2019 | USD | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 0.0 (0.0%) | 0 |
27 Nov 2019 | USD | 3.42 | 3.8199 | 3.41 | 3.68 | 3.68 | +0.21 (+6.05%) | 7,885,658 |
26 Nov 2019 | USD | 3.75 | 3.775 | 3.245 | 3.47 | 3.47 | -0.14 (-3.88%) | 13,559,703 |
25 Nov 2019 | USD | 3.27 | 3.78 | 3.26 | 3.61 | 3.61 | +0.37 (+11.42%) | 8,889,187 |
22 Nov 2019 | USD | 3.1 | 3.27 | 3.04 | 3.24 | 3.24 | +0.15 (+4.85%) | 5,604,906 |
21 Nov 2019 | USD | 3.04 | 3.16 | 2.93 | 3.09 | 3.09 | +0.09 (+3%) | 4,585,509 |
20 Nov 2019 | USD | 2.91 | 3.14 | 2.91 | 3 | 3 | +0.08 (+2.74%) | 6,098,873 |
19 Nov 2019 | USD | 2.83 | 2.99 | 2.79 | 2.92 | 2.92 | +0.11 (+3.91%) | 4,983,916 |
18 Nov 2019 | USD | 2.88 | 2.95 | 2.79 | 2.81 | 2.81 | -0.1 (-3.44%) | 3,545,755 |
15 Nov 2019 | USD | 2.75 | 2.96 | 2.745 | 2.91 | 2.91 | +0.12 (+4.30%) | 5,661,981 |
14 Nov 2019 | USD | 2.85 | 2.9 | 2.7504 | 2.79 | 2.79 | -0.12 (-4.12%) | 4,736,962 |
13 Nov 2019 | USD | 2.8 | 2.97 | 2.71 | 2.91 | 2.91 | +0.11 (+3.93%) | 7,085,315 |
12 Nov 2019 | USD | 2.87 | 2.99 | 2.76 | 2.8 | 2.8 | -0.06 (-2.10%) | 6,098,319 |
11 Nov 2019 | USD | 3.05 | 3.09 | 2.85 | 2.86 | 2.86 | -0.25 (-8.04%) | 6,942,944 |
8 Nov 2019 | USD | 3.05 | 3.19 | 2.9601 | 3.11 | 3.11 | +0.02 (+0.65%) | 3,732,528 |
7 Nov 2019 | USD | 2.96 | 3.15 | 2.68 | 3.09 | 3.09 | +0.07 (+2.32%) | 10,686,941 |
6 Nov 2019 | USD | 3.15 | 3.47 | 3.01 | 3.02 | 3.02 | -0.31 (-9.31%) | 10,008,209 |