Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Oct 2019 | USD | 1.8 | 1.8 | 1.66 | 1.66 | 66,400 | -0.14 (-7.78%) | 37 |
11 Oct 2019 | USD | 1.8 | 1.8 | 1.8 | 1.8 | 72,000 | 0.0 (0.0%) | 0 |
10 Oct 2019 | USD | 1.8 | 1.8 | 1.8 | 1.8 | 72,000 | 0.0 (0.0%) | 0 |
9 Oct 2019 | USD | 1.8 | 1.8 | 1.8 | 1.8 | 72,000 | +0.14 (+8.43%) | 23 |
8 Oct 2019 | USD | 1.66 | 1.66 | 1.66 | 1.66 | 66,400 | 0.0 (0.0%) | 0 |
7 Oct 2019 | USD | 2 | 2 | 1.66 | 1.66 | 66,400 | -0.34 (-17%) | 328 |
4 Oct 2019 | USD | 2.008 | 2.008 | 2 | 2 | 80,000 | -0.06 (-2.91%) | 100 |
3 Oct 2019 | USD | 2.06 | 2.06 | 2.06 | 2.06 | 82,400 | 0.0 (0.0%) | 0 |
2 Oct 2019 | USD | 2.06 | 2.06 | 2.06 | 2.06 | 82,400 | 0.0 (0.0%) | 0 |
1 Oct 2019 | USD | 2.2 | 2.2 | 2.06 | 2.06 | 82,400 | -0.16 (-7.21%) | 730 |
30 Sep 2019 | USD | 2.2 | 2.22 | 2.2 | 2.22 | 88,800 | -0.18 (-7.50%) | 85 |
27 Sep 2019 | USD | 4 | 4 | 2.4 | 2.4 | 96,000 | -0.2 (-7.69%) | 59 |
26 Sep 2019 | USD | 3 | 3 | 2.6 | 2.6 | 104,000 | -1.51 (-36.74%) | 645 |
25 Sep 2019 | USD | 4.11 | 4.11 | 4.11 | 4.11 | 164,400 | 0.0 (0.0%) | 0 |
24 Sep 2019 | USD | 3.2 | 4.11 | 3.2 | 4.11 | 164,400 | -0.67 (-14.02%) | 156 |
23 Sep 2019 | USD | 4.78 | 4.78 | 4.78 | 4.78 | 191,200 | 0.0 (0.0%) | 0 |
20 Sep 2019 | USD | 4.19 | 4.78 | 4.19 | 4.78 | 191,200 | +1.13 (+30.96%) | 163 |
19 Sep 2019 | USD | 4.4 | 4.8 | 3.65 | 3.65 | 146,000 | +1.05 (+40.38%) | 70 |
18 Sep 2019 | USD | 3.2 | 4.8 | 2.6 | 2.6 | 104,000 | -0.6 (-18.75%) | 77 |
17 Sep 2019 | USD | 3.2 | 3.2 | 2.44 | 3.2 | 128,000 | -1.6 (-33.33%) | 1,086 |
16 Sep 2019 | USD | 4.4 | 4.8 | 4 | 4.8 | 192,000 | 0.0 (0.0%) | 144 |
13 Sep 2019 | USD | 2.84 | 5.2 | 2.84 | 4.8 | 192,000 | +1.6 (+50.00%) | 143 |
12 Sep 2019 | USD | 6 | 6 | 2.4 | 3.2 | 128,000 | -1.8 (-36%) | 1,470 |
11 Sep 2019 | USD | 2.18 | 6.8 | 1.89 | 5 | 200,000 | +2.84 (+131.48%) | 8,555 |
10 Sep 2019 | USD | 2.16 | 2.16 | 2.16 | 2.16 | 86,400 | 0.0 (0.0%) | 0 |
9 Sep 2019 | USD | 2.2 | 2.2 | 2.08 | 2.16 | 86,400 | +0.16 (+8%) | 370 |
6 Sep 2019 | USD | 2 | 2 | 2 | 2 | 80,000 | 0.0 (0.0%) | 0 |
5 Sep 2019 | USD | 1.6 | 2 | 1.6 | 2 | 80,000 | +0.54 (+36.99%) | 955 |
4 Sep 2019 | USD | 1.46 | 1.46 | 1.46 | 1.46 | 58,400 | +0.06 (+4.29%) | 50 |
3 Sep 2019 | USD | 1.58 | 1.58 | 1.4 | 1.4 | 56,000 | -0.18 (-11.39%) | 2,166 |