Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Dec 2019 | USD | 3.85 | 3.85 | 3.79 | 3.8 | 3.8 | -0.19 (-4.76%) | 35,995 |
19 Dec 2019 | USD | 3.64 | 3.99 | 3.64 | 3.99 | 3.99 | +0.29 (+7.84%) | 6,000 |
18 Dec 2019 | USD | 3.7 | 3.7 | 3.7 | 3.7 | 3.7 | 0.0 (0.0%) | 0 |
17 Dec 2019 | USD | 3.7 | 3.7 | 3.7 | 3.7 | 3.7 | 0.0 (0.0%) | 0 |
16 Dec 2019 | USD | 3.7 | 3.7 | 3.7 | 3.7 | 3.7 | 0.0 (0.0%) | 0 |
13 Dec 2019 | USD | 3.7 | 3.7 | 3.7 | 3.7 | 3.7 | +0.2 (+5.71%) | 1,320 |
12 Dec 2019 | USD | 3.4 | 3.59 | 3.15 | 3.5 | 3.5 | +0.25 (+7.69%) | 18,401 |
11 Dec 2019 | USD | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 0.0 (0.0%) | 11,201 |
10 Dec 2019 | USD | 3.25 | 3.25 | 3.01 | 3.25 | 3.25 | -0.17 (-4.97%) | 29,500 |
9 Dec 2019 | USD | 3.48 | 3.48 | 3.3 | 3.42 | 3.42 | -0.1 (-2.84%) | 14,000 |
6 Dec 2019 | USD | 3.59 | 3.59 | 3.25 | 3.52 | 3.52 | +0.12 (+3.53%) | 12,650 |
5 Dec 2019 | USD | 3.3 | 3.4 | 3.3 | 3.4 | 3.4 | 0.0 (0.0%) | 13,100 |
4 Dec 2019 | USD | 3.35 | 3.4 | 3.35 | 3.4 | 3.4 | -0.07 (-2.02%) | 5,999 |
3 Dec 2019 | USD | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | -0.13 (-3.61%) | 974 |
2 Dec 2019 | USD | 3.51 | 3.7 | 3.3 | 3.6 | 3.6 | 0.0 (0.0%) | 4,600 |
29 Nov 2019 | USD | 3.51 | 3.6 | 3.51 | 3.6 | 3.6 | 0.0 (0.0%) | 2,400 |
28 Nov 2019 | USD | 3.6 | 3.6 | 3.6 | 3.6 | 3.6 | 0.0 (0.0%) | 0 |
27 Nov 2019 | USD | 3.5 | 3.61 | 3.5 | 3.6 | 3.6 | +0.02 (+0.56%) | 700 |
26 Nov 2019 | USD | 3.55 | 3.64 | 3.42 | 3.58 | 3.58 | +0.03 (+0.85%) | 14,450 |
25 Nov 2019 | USD | 3.6 | 3.625 | 3.55 | 3.55 | 3.55 | -0.1 (-2.74%) | 7,900 |
22 Nov 2019 | USD | 3.65 | 3.9 | 3.48 | 3.65 | 3.65 | +0.07 (+1.96%) | 10,195 |
21 Nov 2019 | USD | 3.7 | 3.98 | 3.5 | 3.58 | 3.58 | -0.12 (-3.24%) | 36,254 |
20 Nov 2019 | USD | 3.5 | 3.84 | 3.5 | 3.7 | 3.7 | -0.54 (-12.74%) | 92,250 |
19 Nov 2019 | USD | 3.55 | 4.74 | 3.5 | 4.24 | 4.24 | +0.44 (+11.58%) | 371,879 |
18 Nov 2019 | USD | 3 | 4.02 | 3 | 3.8 | 3.8 | +1 (+35.71%) | 316,780 |
15 Nov 2019 | USD | 2.8 | 2.8 | 2.8 | 2.8 | 2.8 | -0.27 (-8.79%) | 9,254 |
14 Nov 2019 | USD | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | -0.14 (-4.36%) | 600 |
13 Nov 2019 | USD | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | 0.0 (0.0%) | 0 |
12 Nov 2019 | USD | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | +0.01 (+0.31%) | 112 |
11 Nov 2019 | USD | 3.2 | 3.2 | 3.2 | 3.2 | 3.2 | +0.05 (+1.59%) | 5,010 |