Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Oct 2019 | USD | 3.12 | 3.14 | 3.1 | 3.12 | 3.12 | -0.03 (-0.95%) | 13,273 |
16 Oct 2019 | USD | 3.16 | 3.16 | 3.1341 | 3.15 | 3.15 | +0.02 (+0.64%) | 9,796 |
15 Oct 2019 | USD | 3.08 | 3.16 | 3.08 | 3.13 | 3.13 | +0.04 (+1.29%) | 24,871 |
14 Oct 2019 | USD | 3.14 | 3.16 | 3.09 | 3.09 | 3.09 | -0.03 (-0.96%) | 21,874 |
11 Oct 2019 | USD | 3.15 | 3.16 | 3.085 | 3.12 | 3.12 | -0.02 (-0.64%) | 34,178 |
10 Oct 2019 | USD | 3.13 | 3.14 | 3.09 | 3.14 | 3.14 | 0.0 (0.0%) | 5,628 |
9 Oct 2019 | USD | 3.12 | 3.15 | 3.105 | 3.14 | 3.14 | 0.0 (0.0%) | 4,126 |
8 Oct 2019 | USD | 3.07 | 3.16 | 3.07 | 3.14 | 3.14 | +0.06 (+1.95%) | 12,563 |
7 Oct 2019 | USD | 3.13 | 3.14 | 3.06 | 3.08 | 3.08 | -0.06 (-1.91%) | 25,568 |
4 Oct 2019 | USD | 3.1704 | 3.18 | 3.14 | 3.14 | 3.14 | -0.02 (-0.63%) | 15,393 |
3 Oct 2019 | USD | 3.15 | 3.18 | 3.1273 | 3.16 | 3.16 | 0.0 (0.0%) | 51,204 |
2 Oct 2019 | USD | 3.15 | 3.18 | 3.14 | 3.16 | 3.16 | -0.02 (-0.63%) | 36,260 |
1 Oct 2019 | USD | 3.15 | 3.19 | 3.15 | 3.18 | 3.18 | +0.02 (+0.63%) | 27,251 |
30 Sep 2019 | USD | 3.17 | 3.21 | 3.16 | 3.16 | 3.16 | -0.06 (-1.86%) | 14,927 |
27 Sep 2019 | USD | 3.23 | 3.24 | 3.15 | 3.22 | 3.22 | 0.0 (0.0%) | 7,515 |
26 Sep 2019 | USD | 3.19 | 3.24 | 3.19 | 3.22 | 3.22 | 0.0 (0.0%) | 1,389 |
25 Sep 2019 | USD | 3.18 | 3.25 | 3.1627 | 3.22 | 3.22 | +0.01 (+0.31%) | 17,024 |
24 Sep 2019 | USD | 3.24 | 3.3 | 3.1599 | 3.21 | 3.21 | -0.05 (-1.53%) | 37,388 |
23 Sep 2019 | USD | 3.3 | 3.3 | 3.2297 | 3.26 | 3.26 | -0.01 (-0.31%) | 30,061 |
20 Sep 2019 | USD | 3.25 | 3.27 | 3.24 | 3.27 | 3.27 | +0.05 (+1.55%) | 14,615 |
19 Sep 2019 | USD | 3.26 | 3.29 | 3.21 | 3.22 | 3.22 | -0.04 (-1.23%) | 19,667 |
18 Sep 2019 | USD | 3.26 | 3.3 | 3.2 | 3.26 | 3.26 | -0.02 (-0.61%) | 114,138 |
17 Sep 2019 | USD | 3.24 | 3.3 | 3.236 | 3.28 | 3.28 | +0.04 (+1.23%) | 15,213 |
16 Sep 2019 | USD | 3.2 | 3.28 | 3.2 | 3.24 | 3.24 | +0.02 (+0.62%) | 12,768 |
13 Sep 2019 | USD | 3.25 | 3.28 | 3.2173 | 3.22 | 3.22 | -0.08 (-2.42%) | 37,717 |
12 Sep 2019 | USD | 3.23 | 3.3 | 3.2266 | 3.3 | 3.3 | +0.04 (+1.23%) | 27,888 |
11 Sep 2019 | USD | 3.22 | 3.27 | 3.21 | 3.26 | 3.26 | +0.05 (+1.56%) | 33,781 |
10 Sep 2019 | USD | 3.15 | 3.25 | 3.15 | 3.21 | 3.21 | -0.02 (-0.62%) | 3,452 |
9 Sep 2019 | USD | 3.22 | 3.26 | 3.2 | 3.23 | 3.23 | -0.03 (-0.92%) | 14,699 |
6 Sep 2019 | USD | 3.27 | 3.27 | 3.15 | 3.26 | 3.26 | -0.01 (-0.31%) | 22,237 |