Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Nov 2019 | USD | 3.26 | 3.3 | 3.24 | 3.3 | 3.3 | +0.05 (+1.54%) | 13,672 |
7 Nov 2019 | USD | 3.41 | 3.45 | 3.25 | 3.25 | 3.25 | 0.0 (0.0%) | 20,168 |
6 Nov 2019 | USD | 3.24 | 3.28 | 3.24 | 3.25 | 3.25 | +0.03 (+0.93%) | 25,940 |
5 Nov 2019 | USD | 3.24 | 3.24 | 3.22 | 3.22 | 3.22 | 0.0 (0.0%) | 28,614 |
4 Nov 2019 | USD | 3.34 | 3.34 | 3.21 | 3.22 | 3.22 | -0.12 (-3.59%) | 26,136 |
1 Nov 2019 | USD | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 0.0 (0.0%) | 0 |
31 Oct 2019 | USD | 3.45 | 3.45 | 3.34 | 3.34 | 3.34 | -0.11 (-3.19%) | 28,615 |
30 Oct 2019 | USD | 3.5 | 3.58 | 3.39 | 3.45 | 3.45 | -0.03 (-0.86%) | 15,596 |
29 Oct 2019 | USD | 3.48 | 3.65 | 3.38 | 3.48 | 3.48 | +0.02 (+0.58%) | 21,455 |
28 Oct 2019 | USD | 3.48 | 3.48 | 3.4 | 3.46 | 3.46 | -0.02 (-0.57%) | 18,325 |
25 Oct 2019 | USD | 3.45 | 3.48 | 3.43 | 3.48 | 3.48 | -0.01 (-0.29%) | 6,433 |
24 Oct 2019 | USD | 3.5 | 3.5 | 3.49 | 3.49 | 3.49 | 0.0 (0.0%) | 9,957 |
23 Oct 2019 | USD | 3.5 | 3.51 | 3.43 | 3.49 | 3.49 | -0.01 (-0.29%) | 17,274 |
22 Oct 2019 | USD | 3.52 | 3.54 | 3.5 | 3.5 | 3.5 | -0.1 (-2.78%) | 12,479 |
21 Oct 2019 | USD | 3.56 | 3.6 | 3.52 | 3.6 | 3.6 | 0.0 (0.0%) | 21,863 |
18 Oct 2019 | USD | 3.65 | 3.65 | 3.6 | 3.6 | 3.6 | -0.04 (-1.10%) | 14,256 |
17 Oct 2019 | USD | 3.72 | 3.72 | 3.57 | 3.64 | 3.64 | -0.08 (-2.15%) | 26,056 |
16 Oct 2019 | USD | 3.82 | 3.82 | 3.62 | 3.72 | 3.72 | -0.06 (-1.59%) | 12,814 |
15 Oct 2019 | USD | 3.85 | 3.89 | 3.78 | 3.78 | 3.78 | 0.0 (0.0%) | 8,508 |
14 Oct 2019 | USD | 3.66 | 3.85 | 3.65 | 3.78 | 3.78 | +0.13 (+3.56%) | 24,386 |
11 Oct 2019 | USD | 3.71 | 3.71 | 3.57 | 3.65 | 3.65 | -0.03 (-0.82%) | 14,259 |
10 Oct 2019 | USD | 3.8 | 3.87 | 3.6 | 3.68 | 3.68 | -0.12 (-3.16%) | 70,206 |
9 Oct 2019 | USD | 3.9 | 3.9 | 3.8 | 3.8 | 3.8 | -0.1 (-2.56%) | 4,519 |
8 Oct 2019 | USD | 3.9 | 3.97 | 3.75 | 3.9 | 3.9 | -0.04 (-1.02%) | 43,368 |
7 Oct 2019 | USD | 4 | 4 | 3.89 | 3.94 | 3.94 | -0.06 (-1.50%) | 34,007 |
4 Oct 2019 | USD | 3.97 | 4.04 | 3.85 | 4 | 4 | +0.05 (+1.27%) | 44,881 |
3 Oct 2019 | USD | 3.97 | 3.97 | 3.85 | 3.95 | 3.95 | -0.01 (-0.25%) | 13,202 |
2 Oct 2019 | USD | 4.11 | 4.11 | 3.9 | 3.96 | 3.96 | -0.24 (-5.71%) | 41,319 |
1 Oct 2019 | USD | 4.1 | 4.2 | 4.1 | 4.2 | 4.2 | +0.04 (+0.96%) | 18,708 |
30 Sep 2019 | USD | 4.35 | 4.35 | 4.03 | 4.16 | 4.16 | -0.2 (-4.59%) | 56,412 |