Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Nov 2019 | USD | 2.91 | 2.945 | 2.9 | 2.92 | 2.92 | -0.02 (-0.68%) | 1,797,043 |
8 Nov 2019 | USD | 2.97 | 3.07 | 2.92 | 2.94 | 2.94 | -0.13 (-4.23%) | 4,039,656 |
7 Nov 2019 | USD | 3.02 | 3.1 | 3 | 3.07 | 3.07 | +0.04 (+1.32%) | 6,118,083 |
6 Nov 2019 | USD | 2.97 | 3.05 | 2.945 | 3.03 | 3.03 | -0.05 (-1.62%) | 9,799,155 |
5 Nov 2019 | USD | 2.97 | 3.08 | 2.95 | 3.08 | 3.08 | +0.09 (+3.01%) | 7,864,828 |
4 Nov 2019 | USD | 3.04 | 3.07 | 2.98 | 2.99 | 2.99 | +0.01 (+0.34%) | 3,451,787 |
1 Nov 2019 | USD | 2.94 | 2.985 | 2.93 | 2.98 | 2.98 | +0.06 (+2.05%) | 2,524,694 |
31 Oct 2019 | USD | 2.95 | 2.955 | 2.87 | 2.92 | 2.92 | -0.01 (-0.34%) | 4,686,612 |
30 Oct 2019 | USD | 2.95 | 2.96 | 2.86 | 2.93 | 2.93 | -0.02 (-0.68%) | 3,640,658 |
29 Oct 2019 | USD | 2.99 | 3.0682 | 2.94 | 2.95 | 2.95 | -0.09 (-2.96%) | 4,070,131 |
28 Oct 2019 | USD | 3.01 | 3.05 | 3 | 3.04 | 3.04 | +0.06 (+2.01%) | 2,992,398 |
25 Oct 2019 | USD | 3.08 | 3.125 | 2.97 | 2.98 | 2.98 | -0.08 (-2.61%) | 6,007,657 |
24 Oct 2019 | USD | 3.16 | 3.17 | 3.03 | 3.06 | 3.06 | -0.25 (-7.55%) | 9,279,088 |
23 Oct 2019 | USD | 3.33 | 3.37 | 3.23 | 3.31 | 3.31 | 0.0 (0.0%) | 4,564,684 |
22 Oct 2019 | USD | 3.22 | 3.31 | 3.2 | 3.31 | 3.31 | +0.1 (+3.12%) | 3,288,930 |
21 Oct 2019 | USD | 3.17 | 3.245 | 3.17 | 3.21 | 3.21 | +0.06 (+1.90%) | 2,658,901 |
18 Oct 2019 | USD | 3.16 | 3.225 | 3.13 | 3.15 | 3.15 | +0.02 (+0.64%) | 2,608,698 |
17 Oct 2019 | USD | 3.15 | 3.18 | 3.12 | 3.13 | 3.13 | -0.02 (-0.63%) | 1,461,829 |
16 Oct 2019 | USD | 3.16 | 3.2 | 3.1288 | 3.15 | 3.15 | -0.07 (-2.17%) | 2,936,571 |
15 Oct 2019 | USD | 3.19 | 3.26 | 3.145 | 3.22 | 3.22 | +0.06 (+1.90%) | 1,975,080 |
14 Oct 2019 | USD | 3.2 | 3.225 | 3.16 | 3.16 | 3.16 | -0.07 (-2.17%) | 1,278,539 |
11 Oct 2019 | USD | 3.26 | 3.305 | 3.21 | 3.23 | 3.23 | +0.07 (+2.22%) | 2,880,461 |
10 Oct 2019 | USD | 3.02 | 3.17 | 3.02 | 3.16 | 3.16 | +0.14 (+4.64%) | 2,984,725 |
9 Oct 2019 | USD | 3.04 | 3.051 | 2.95 | 3.02 | 3.02 | 0.0 (0.0%) | 5,065,359 |
8 Oct 2019 | USD | 3.03 | 3.095 | 3 | 3.02 | 3.02 | -0.15 (-4.73%) | 6,442,220 |
7 Oct 2019 | USD | 3.21 | 3.24 | 3.1 | 3.17 | 3.17 | -0.08 (-2.46%) | 2,698,507 |
4 Oct 2019 | USD | 3.22 | 3.2801 | 3.2 | 3.25 | 3.25 | +0.08 (+2.52%) | 1,817,279 |
3 Oct 2019 | USD | 3.04 | 3.19 | 3.02 | 3.17 | 3.17 | +0.12 (+3.93%) | 3,150,005 |
2 Oct 2019 | USD | 3.06 | 3.14 | 3.04 | 3.05 | 3.05 | -0.12 (-3.79%) | 4,982,289 |
1 Oct 2019 | USD | 3.14 | 3.18 | 3.1 | 3.17 | 3.17 | +0.01 (+0.32%) | 7,753,004 |