Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Nov 2019 | USD | 2.47 | 2.47 | 2.47 | 2.47 | 2.47 | 0.0 (0.0%) | 0 |
27 Nov 2019 | USD | 2.37 | 2.6 | 2.35 | 2.47 | 2.47 | +0.09 (+3.78%) | 226,220 |
26 Nov 2019 | USD | 2.42 | 2.63 | 2.37 | 2.38 | 2.38 | -0.08 (-3.25%) | 180,023 |
25 Nov 2019 | USD | 2.51 | 2.59 | 2.42 | 2.46 | 2.46 | +0.01 (+0.41%) | 140,555 |
22 Nov 2019 | USD | 2.37 | 2.5872 | 2.36 | 2.45 | 2.45 | +0.06 (+2.51%) | 146,097 |
21 Nov 2019 | USD | 2.49 | 2.57 | 2.36 | 2.39 | 2.39 | -0.06 (-2.45%) | 28,959 |
20 Nov 2019 | USD | 2.5 | 2.71 | 2.42 | 2.45 | 2.45 | -0.04 (-1.61%) | 76,310 |
19 Nov 2019 | USD | 2.412 | 2.59 | 2.38 | 2.49 | 2.49 | +0.07 (+2.89%) | 35,976 |
18 Nov 2019 | USD | 2.47 | 2.595 | 2.36 | 2.42 | 2.42 | -0.05 (-2.02%) | 43,357 |
15 Nov 2019 | USD | 2.45 | 2.5835 | 2.3602 | 2.47 | 2.47 | +0.01 (+0.41%) | 80,943 |
14 Nov 2019 | USD | 2.61 | 2.641 | 2.26 | 2.46 | 2.46 | -0.21 (-7.87%) | 110,123 |
13 Nov 2019 | USD | 2.86 | 3.0046 | 2.595 | 2.67 | 2.67 | -0.34 (-11.30%) | 140,310 |
12 Nov 2019 | USD | 3.14 | 3.15 | 3 | 3.01 | 3.01 | -0.07 (-2.27%) | 64,940 |
11 Nov 2019 | USD | 3.12 | 3.17 | 3.06 | 3.08 | 3.08 | -0.11 (-3.45%) | 33,879 |
8 Nov 2019 | USD | 3.16 | 3.25 | 3.08 | 3.19 | 3.19 | -0.01 (-0.31%) | 22,770 |
7 Nov 2019 | USD | 3.23 | 3.23 | 3.07 | 3.2 | 3.2 | -0.01 (-0.31%) | 31,160 |
6 Nov 2019 | USD | 3.19 | 3.3 | 3.07 | 3.21 | 3.21 | -0.02 (-0.62%) | 49,500 |
5 Nov 2019 | USD | 3.2 | 3.4 | 3.075 | 3.23 | 3.23 | +0.04 (+1.25%) | 53,304 |
4 Nov 2019 | USD | 3.29 | 3.33 | 3.05 | 3.19 | 3.19 | -0.1 (-3.04%) | 130,522 |
1 Nov 2019 | USD | 3.53 | 3.595 | 3.25 | 3.29 | 3.29 | -0.22 (-6.27%) | 82,151 |
31 Oct 2019 | USD | 3.74 | 3.74 | 3.5 | 3.51 | 3.51 | -0.06 (-1.68%) | 108,039 |
30 Oct 2019 | USD | 3.74 | 4.2046 | 3.51 | 3.57 | 3.57 | -0.05 (-1.38%) | 533,281 |
29 Oct 2019 | USD | 4.18 | 4.45 | 3.2778 | 3.62 | 3.62 | -0.63 (-14.82%) | 518,830 |
28 Oct 2019 | USD | 5.14 | 5.28 | 4.14 | 4.25 | 4.25 | -0.9 (-17.48%) | 150,117 |
25 Oct 2019 | USD | 5.2 | 5.2283 | 4.959 | 5.15 | 5.15 | -0.07 (-1.34%) | 31,759 |
24 Oct 2019 | USD | 5.11 | 5.29 | 5.1 | 5.22 | 5.22 | +0.12 (+2.35%) | 58,467 |
23 Oct 2019 | USD | 4.89 | 5.3 | 4.6545 | 5.1 | 5.1 | +0.23 (+4.72%) | 67,269 |
22 Oct 2019 | USD | 4.61 | 4.96 | 4.6 | 4.87 | 4.87 | +0.25 (+5.41%) | 34,478 |
21 Oct 2019 | USD | 4.6 | 4.7413 | 4.59 | 4.62 | 4.62 | +0.04 (+0.87%) | 32,434 |
18 Oct 2019 | USD | 5.07 | 5.37 | 4.58 | 4.58 | 4.58 | -0.49 (-9.66%) | 106,316 |