Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Sep 2019 | USD | 2.626 | 2.63 | 2.498 | 2.498 | 2.498 | -0.269 (-9.72%) | 29,550 |
4 Sep 2019 | USD | 2.6799 | 2.79 | 2.674 | 2.767 | 2.767 | +0.071 (+2.63%) | 63,000 |
3 Sep 2019 | USD | 2.783 | 2.783 | 2.696 | 2.696 | 2.696 | -0.004 (-0.15%) | 19,500 |
2 Sep 2019 | USD | 2.7 | 2.7 | 2.7 | 2.7 | 2.7 | 0.0 (0.0%) | 0 |
30 Aug 2019 | USD | 2.7799 | 2.78 | 2.65 | 2.7 | 2.7 | -0.1 (-3.57%) | 50,950 |
29 Aug 2019 | USD | 2.8 | 2.8 | 2.8 | 2.8 | 2.8 | -0.04 (-1.41%) | 9,000 |
28 Aug 2019 | USD | 2.9199 | 2.9199 | 2.8 | 2.84 | 2.84 | -0.08 (-2.74%) | 20,000 |
27 Aug 2019 | USD | 2.807 | 2.95 | 2.806 | 2.92 | 2.92 | +0.11 (+3.91%) | 45,500 |
26 Aug 2019 | USD | 2.78 | 2.83 | 2.754 | 2.81 | 2.81 | +0.06 (+2.20%) | 30,878 |
23 Aug 2019 | USD | 2.74 | 2.779 | 2.72 | 2.7496 | 2.7496 | +0.09 (+3.37%) | 26,000 |
22 Aug 2019 | USD | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | 0.0 (0.0%) | 0 |
21 Aug 2019 | USD | 2.716 | 2.753 | 2.58 | 2.66 | 2.66 | -0.04 (-1.48%) | 32,800 |
20 Aug 2019 | USD | 2.713 | 2.713 | 2.7 | 2.7 | 2.7 | +0.126 (+4.90%) | 13,000 |
19 Aug 2019 | USD | 2.627 | 2.627 | 2.574 | 2.574 | 2.574 | -0.186 (-6.74%) | 5,900 |
16 Aug 2019 | USD | 2.778 | 2.793 | 2.749 | 2.76 | 2.76 | +0.017 (+0.62%) | 20,500 |
15 Aug 2019 | USD | 2.6599 | 2.8112 | 2.6599 | 2.743 | 2.743 | +0.023 (+0.85%) | 39,900 |
14 Aug 2019 | USD | 2.796 | 2.796 | 2.7199 | 2.7199 | 2.7199 | +0.079 (+2.99%) | 7,400 |
13 Aug 2019 | USD | 2.862 | 2.862 | 2.641 | 2.641 | 2.641 | -0.173 (-6.15%) | 24,500 |
12 Aug 2019 | USD | 2.802 | 2.85 | 2.78 | 2.814 | 2.814 | +0.008 (+0.29%) | 30,500 |
9 Aug 2019 | USD | 2.65 | 2.814 | 2.65 | 2.806 | 2.806 | +0.036 (+1.30%) | 16,600 |
8 Aug 2019 | USD | 2.6 | 2.806 | 2.54 | 2.77 | 2.77 | +0.11 (+4.14%) | 30,510 |
7 Aug 2019 | USD | 2.817 | 2.817 | 2.66 | 2.66 | 2.66 | +0.012 (+0.45%) | 12,000 |
6 Aug 2019 | USD | 2.65 | 2.658 | 2.611 | 2.648 | 2.648 | +0.138 (+5.50%) | 39,400 |
5 Aug 2019 | USD | 2.5099 | 2.62 | 2.5099 | 2.51 | 2.51 | +0.01 (+0.40%) | 8,800 |
2 Aug 2019 | USD | 2.4262 | 2.5 | 2.426 | 2.5 | 2.5 | +0.021 (+0.85%) | 45,000 |
1 Aug 2019 | USD | 2.4975 | 2.4975 | 2.479 | 2.479 | 2.479 | +0.159 (+6.85%) | 4,000 |
31 Jul 2019 | USD | 2.4502 | 2.458 | 2.32 | 2.32 | 2.32 | -0.092 (-3.81%) | 8,750 |
30 Jul 2019 | USD | 2.409 | 2.412 | 2.3571 | 2.412 | 2.412 | +0.012 (+0.50%) | 7,500 |
29 Jul 2019 | USD | 2.274 | 2.4 | 2.274 | 2.4 | 2.4 | +0.307 (+14.70%) | 5,500 |
26 Jul 2019 | USD | 2.18 | 2.18 | 2.0925 | 2.0925 | 2.0925 | -0.077 (-3.57%) | 3,000 |