Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Dec 2019 | USD | 2.99 | 3.01 | 2.82 | 2.97 | 29.7 | -0.02 (-0.67%) | 608,368 |
19 Dec 2019 | USD | 3.1 | 3.13 | 2.95 | 2.99 | 29.9 | -0.1 (-3.24%) | 419,228 |
18 Dec 2019 | USD | 3.06 | 3.11 | 3.01 | 3.09 | 30.9 | +0.04 (+1.31%) | 160,665 |
17 Dec 2019 | USD | 3.09 | 3.09 | 2.96 | 3.05 | 30.5 | -0.05 (-1.61%) | 293,319 |
16 Dec 2019 | USD | 3.13 | 3.18 | 3.04 | 3.1 | 31 | -0.05 (-1.59%) | 272,537 |
13 Dec 2019 | USD | 3.18 | 3.22 | 3.01 | 3.15 | 31.5 | -0.03 (-0.94%) | 262,204 |
12 Dec 2019 | USD | 3.16 | 3.3 | 3.13 | 3.18 | 31.8 | -0.02 (-0.63%) | 227,827 |
11 Dec 2019 | USD | 3.28 | 3.28 | 3.13 | 3.2 | 32 | -0.08 (-2.44%) | 283,162 |
10 Dec 2019 | USD | 3.22 | 3.3 | 3.1299 | 3.28 | 32.8 | +0.11 (+3.47%) | 291,807 |
9 Dec 2019 | USD | 3.13 | 3.27 | 3.07 | 3.17 | 31.7 | +0.08 (+2.59%) | 295,354 |
6 Dec 2019 | USD | 3.1 | 3.18 | 3.02 | 3.09 | 30.9 | -0.03 (-0.96%) | 199,515 |
5 Dec 2019 | USD | 3.2 | 3.2 | 3.0503 | 3.12 | 31.2 | -0.05 (-1.58%) | 193,561 |
4 Dec 2019 | USD | 3.11 | 3.185 | 2.92 | 3.17 | 31.7 | +0.17 (+5.67%) | 377,536 |
3 Dec 2019 | USD | 3.12 | 3.22 | 2.86 | 3 | 30 | -0.17 (-5.36%) | 592,176 |
2 Dec 2019 | USD | 3.38 | 3.38 | 3.1232 | 3.17 | 31.7 | -0.17 (-5.09%) | 362,929 |
29 Nov 2019 | USD | 3.1 | 3.45 | 3.06 | 3.34 | 33.4 | +0.29 (+9.51%) | 430,723 |
28 Nov 2019 | USD | 3.05 | 3.05 | 3.05 | 3.05 | 30.5 | 0.0 (0.0%) | 0 |
27 Nov 2019 | USD | 3.3 | 3.3 | 3.02 | 3.05 | 30.5 | -0.28 (-8.41%) | 517,941 |
26 Nov 2019 | USD | 2.94 | 3.37 | 2.94 | 3.33 | 33.3 | +0.41 (+14.04%) | 703,033 |
25 Nov 2019 | USD | 2.83 | 3.045 | 2.83 | 2.92 | 29.2 | +0.08 (+2.82%) | 377,996 |
22 Nov 2019 | USD | 2.86 | 2.92 | 2.78 | 2.84 | 28.4 | +0.03 (+1.07%) | 338,736 |
21 Nov 2019 | USD | 2.73 | 2.84 | 2.63 | 2.81 | 28.1 | +0.04 (+1.44%) | 346,033 |
20 Nov 2019 | USD | 2.9 | 2.98 | 2.75 | 2.77 | 27.7 | -0.08 (-2.81%) | 392,545 |
19 Nov 2019 | USD | 2.7 | 2.89 | 2.66 | 2.85 | 28.5 | +0.17 (+6.34%) | 404,413 |
18 Nov 2019 | USD | 2.9 | 2.9 | 2.61 | 2.68 | 26.8 | -0.18 (-6.29%) | 547,480 |
15 Nov 2019 | USD | 2.83 | 2.89 | 2.6959 | 2.86 | 28.6 | +0.03 (+1.06%) | 376,036 |
14 Nov 2019 | USD | 2.98 | 3.09 | 2.73 | 2.83 | 28.3 | -0.1 (-3.41%) | 688,619 |
13 Nov 2019 | USD | 3.5 | 3.5 | 2.79 | 2.93 | 29.3 | -0.99 (-25.26%) | 1,933,060 |
12 Nov 2019 | USD | 4.01 | 4.075 | 3.87 | 3.92 | 39.2 | -0.08 (-2%) | 305,888 |
11 Nov 2019 | USD | 3.9 | 4.01 | 3.87 | 4 | 40 | +0.13 (+3.36%) | 176,145 |