Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2019 | USD | 3.78 | 3.9214 | 3.57 | 3.79 | 3.79 | -0.02 (-0.52%) | 140,247 |
9 Dec 2019 | USD | 3.58 | 3.85 | 3.5 | 3.81 | 3.81 | +0.28 (+7.93%) | 108,321 |
6 Dec 2019 | USD | 3.17 | 3.5546 | 3.16 | 3.53 | 3.53 | +0.35 (+11.01%) | 45,557 |
5 Dec 2019 | USD | 3.06 | 3.19 | 3 | 3.18 | 3.18 | +0.18 (+6%) | 26,569 |
4 Dec 2019 | USD | 3.05 | 3.11 | 3 | 3 | 3 | -0.04 (-1.32%) | 181,736 |
3 Dec 2019 | USD | 3.03 | 3.0902 | 2.96 | 3.04 | 3.04 | +0.01 (+0.33%) | 50,765 |
2 Dec 2019 | USD | 2.95 | 3.0501 | 2.95 | 3.03 | 3.03 | +0.03 (+1%) | 52,648 |
29 Nov 2019 | USD | 3.01 | 3.06 | 2.97 | 3 | 3 | -0.03 (-0.99%) | 46,919 |
28 Nov 2019 | USD | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | 0.0 (0.0%) | 0 |
27 Nov 2019 | USD | 3.33 | 3.33 | 3 | 3.03 | 3.03 | -0.22 (-6.77%) | 82,054 |
26 Nov 2019 | USD | 3.35 | 3.4172 | 3.21 | 3.25 | 3.25 | -0.1 (-2.99%) | 58,654 |
25 Nov 2019 | USD | 3.25 | 3.41 | 3.25 | 3.35 | 3.35 | +0.1 (+3.08%) | 35,265 |
22 Nov 2019 | USD | 3.59 | 3.67 | 3.23 | 3.25 | 3.25 | -0.05 (-1.52%) | 108,799 |
21 Nov 2019 | USD | 3.47 | 3.485 | 3.25 | 3.3 | 3.3 | -0.14 (-4.07%) | 35,365 |
20 Nov 2019 | USD | 3.74 | 3.77 | 3.44 | 3.44 | 3.44 | -0.21 (-5.75%) | 165,722 |
19 Nov 2019 | USD | 3.52 | 6 | 3.52 | 3.65 | 3.65 | +0.11 (+3.11%) | 220,657 |
18 Nov 2019 | USD | 3.4 | 3.55 | 3.375 | 3.54 | 3.54 | +0.15 (+4.42%) | 108,312 |
15 Nov 2019 | USD | 3.66 | 3.695 | 3.39 | 3.39 | 3.39 | -0.26 (-7.12%) | 93,494 |
14 Nov 2019 | USD | 3.97 | 4.055 | 3.64 | 3.65 | 3.65 | -0.32 (-8.06%) | 55,726 |
13 Nov 2019 | USD | 4 | 4.0664 | 3.9499 | 3.97 | 3.97 | +0.02 (+0.51%) | 82,663 |
12 Nov 2019 | USD | 4.33 | 4.45 | 3.44 | 3.95 | 3.95 | -1 (-20.20%) | 153,481 |
11 Nov 2019 | USD | 4.66 | 4.99 | 4.6 | 4.95 | 4.95 | +0.2 (+4.21%) | 53,736 |
8 Nov 2019 | USD | 4.7 | 4.765 | 4.63 | 4.75 | 4.75 | -0.06 (-1.25%) | 45,447 |
7 Nov 2019 | USD | 4.65 | 4.845 | 4.6 | 4.81 | 4.81 | +0.16 (+3.44%) | 13,907 |
6 Nov 2019 | USD | 4.75 | 4.86 | 4.64 | 4.65 | 4.65 | -0.13 (-2.72%) | 40,057 |
5 Nov 2019 | USD | 4.65 | 4.8899 | 4.623 | 4.78 | 4.78 | +0.13 (+2.80%) | 81,142 |
4 Nov 2019 | USD | 4.61 | 4.76 | 4.562 | 4.65 | 4.65 | +0.07 (+1.53%) | 78,111 |
1 Nov 2019 | USD | 4.61 | 4.75 | 4.44 | 4.58 | 4.58 | -0.06 (-1.29%) | 62,752 |
31 Oct 2019 | USD | 4.81 | 4.88 | 4.6 | 4.64 | 4.64 | -0.18 (-3.73%) | 51,497 |
30 Oct 2019 | USD | 4.97 | 4.97 | 4.75 | 4.82 | 4.82 | -0.13 (-2.63%) | 46,450 |