Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Dec 2019 | USD | 3.84 | 3.94 | 3.38 | 3.64 | 3.64 | -0.09 (-2.41%) | 14,192,800 |
3 Dec 2019 | USD | 3.39 | 4 | 3.34 | 3.73 | 3.73 | +0.31 (+9.06%) | 23,024,600 |
2 Dec 2019 | USD | 2.97 | 3.68 | 2.94 | 3.42 | 3.42 | +0.5 (+17.12%) | 20,313,400 |
29 Nov 2019 | USD | 2.85 | 3.09 | 2.77 | 2.92 | 2.92 | +0.09 (+3.18%) | 6,803,400 |
28 Nov 2019 | USD | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | 0.0 (0.0%) | 0 |
27 Nov 2019 | USD | 2.92 | 2.93 | 2.52 | 2.83 | 2.83 | -0.13 (-4.39%) | 8,736,100 |
26 Nov 2019 | USD | 3.01 | 3.11 | 2.82 | 2.96 | 2.96 | -0.15 (-4.82%) | 22,156,300 |
25 Nov 2019 | USD | 2.2 | 3.19 | 2.06 | 3.11 | 3.11 | +1.51 (+94.38%) | 75,825,800 |
22 Nov 2019 | USD | 1.58 | 1.62 | 1.57 | 1.6 | 1.6 | 0.0 (0.0%) | 544,600 |
21 Nov 2019 | USD | 1.56 | 1.63 | 1.53 | 1.6 | 1.6 | +0.04 (+2.56%) | 801,600 |
20 Nov 2019 | USD | 1.52 | 1.58 | 1.49 | 1.56 | 1.56 | +0.04 (+2.63%) | 1,109,500 |
19 Nov 2019 | USD | 1.46 | 1.58 | 1.46 | 1.52 | 1.52 | +0.07 (+4.83%) | 678,100 |
18 Nov 2019 | USD | 1.52 | 1.57 | 1.45 | 1.45 | 1.45 | -0.08 (-5.23%) | 1,555,200 |
15 Nov 2019 | USD | 1.6 | 1.62 | 1.51 | 1.53 | 1.53 | -0.05 (-3.16%) | 1,139,500 |
14 Nov 2019 | USD | 1.57 | 1.63 | 1.5 | 1.58 | 1.58 | +0.01 (+0.64%) | 1,292,100 |
13 Nov 2019 | USD | 1.61 | 1.65 | 1.56 | 1.57 | 1.57 | -0.04 (-2.48%) | 1,140,600 |
12 Nov 2019 | USD | 1.67 | 1.71 | 1.6 | 1.61 | 1.61 | -0.06 (-3.59%) | 1,520,000 |
11 Nov 2019 | USD | 1.64 | 1.69 | 1.6 | 1.67 | 1.67 | +0.02 (+1.21%) | 737,900 |
8 Nov 2019 | USD | 1.71 | 1.71 | 1.63 | 1.65 | 1.65 | -0.03 (-1.79%) | 1,016,400 |
7 Nov 2019 | USD | 1.66 | 1.71 | 1.62 | 1.68 | 1.68 | +0.11 (+7.01%) | 1,597,300 |
6 Nov 2019 | USD | 1.64 | 1.66 | 1.56 | 1.57 | 1.57 | -0.07 (-4.27%) | 1,056,400 |
5 Nov 2019 | USD | 1.59 | 1.71 | 1.59 | 1.64 | 1.64 | +0.05 (+3.14%) | 1,951,500 |
4 Nov 2019 | USD | 1.65 | 1.65 | 1.55 | 1.59 | 1.59 | -0.04 (-2.45%) | 819,100 |
1 Nov 2019 | USD | 1.54 | 1.65 | 1.51 | 1.63 | 1.63 | +0.11 (+7.24%) | 1,664,100 |
31 Oct 2019 | USD | 1.53 | 1.54 | 1.49 | 1.52 | 1.52 | +0.01 (+0.66%) | 565,500 |
30 Oct 2019 | USD | 1.54 | 1.55 | 1.51 | 1.51 | 1.51 | -0.04 (-2.58%) | 671,500 |
29 Oct 2019 | USD | 1.59 | 1.6 | 1.53 | 1.55 | 1.55 | -0.06 (-3.73%) | 638,000 |
28 Oct 2019 | USD | 1.56 | 1.65 | 1.56 | 1.61 | 1.61 | +0.06 (+3.87%) | 1,156,700 |
25 Oct 2019 | USD | 1.52 | 1.59 | 1.5 | 1.55 | 1.55 | +0.04 (+2.65%) | 680,500 |
24 Oct 2019 | USD | 1.54 | 1.55 | 1.5 | 1.51 | 1.51 | -0.03 (-1.95%) | 532,900 |