Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Nov 2019 | USD | 3.08 | 3.29 | 2.97 | 3.13 | 9.39 | -0.04 (-1.26%) | 362,050 |
13 Nov 2019 | USD | 3.1 | 3.27 | 3.07 | 3.17 | 9.51 | +0.08 (+2.59%) | 212,845 |
12 Nov 2019 | USD | 3.45 | 3.48 | 3.03 | 3.09 | 9.27 | -0.4 (-11.46%) | 741,605 |
11 Nov 2019 | USD | 3.43 | 3.5 | 3.3 | 3.49 | 10.47 | +0.11 (+3.25%) | 360,485 |
8 Nov 2019 | USD | 3.12 | 3.4 | 3.08 | 3.38 | 10.14 | +0.23 (+7.30%) | 838,383 |
7 Nov 2019 | USD | 3 | 3.15 | 2.96 | 3.15 | 9.45 | +0.14 (+4.65%) | 463,400 |
6 Nov 2019 | USD | 2.94 | 3.02 | 2.83 | 3.01 | 9.03 | +0.14 (+4.88%) | 319,521 |
5 Nov 2019 | USD | 3.04 | 3.04 | 2.83 | 2.87 | 8.61 | -0.13 (-4.33%) | 258,705 |
4 Nov 2019 | USD | 3 | 3.09 | 2.9 | 3 | 9 | +0.02 (+0.67%) | 341,263 |
1 Nov 2019 | USD | 2.77 | 2.98 | 2.6 | 2.98 | 8.94 | +0.25 (+9.16%) | 505,739 |
31 Oct 2019 | USD | 2.84 | 2.94 | 2.67 | 2.73 | 8.19 | +0.04 (+1.49%) | 420,089 |
30 Oct 2019 | USD | 2.76 | 2.88 | 2.63 | 2.69 | 8.07 | -0.07 (-2.54%) | 440,500 |
29 Oct 2019 | USD | 2.96 | 2.96 | 2.76 | 2.76 | 8.28 | -0.2 (-6.76%) | 395,824 |
28 Oct 2019 | USD | 3.02 | 3.09 | 2.95 | 2.96 | 8.88 | -0.09 (-2.95%) | 215,189 |
25 Oct 2019 | USD | 3.02 | 3.11 | 2.98 | 3.05 | 9.15 | -0.13 (-4.09%) | 266,665 |
24 Oct 2019 | USD | 3.18 | 3.18 | 3.18 | 3.18 | 9.54 | 0.0 (0.0%) | 0 |
23 Oct 2019 | USD | 3.18 | 3.18 | 3.18 | 3.18 | 9.54 | 0.0 (0.0%) | 0 |
22 Oct 2019 | USD | 3.2 | 3.25 | 3.16 | 3.18 | 9.54 | +0.01 (+0.32%) | 92,768 |
21 Oct 2019 | USD | 3.3 | 3.33 | 3.16 | 3.17 | 9.51 | -0.09 (-2.76%) | 214,978 |
18 Oct 2019 | USD | 3.38 | 3.39 | 3.26 | 3.26 | 9.78 | -0.12 (-3.55%) | 261,062 |
17 Oct 2019 | USD | 3.21 | 3.39 | 3.15 | 3.38 | 10.14 | +0.18 (+5.63%) | 534,567 |
16 Oct 2019 | USD | 3.5 | 3.58 | 3.15 | 3.2 | 9.6 | -0.08 (-2.44%) | 1,199,041 |
15 Oct 2019 | USD | 2.91 | 3.28 | 2.87 | 3.28 | 9.84 | +0.49 (+17.56%) | 641,671 |
14 Oct 2019 | USD | 2.79 | 2.79 | 2.79 | 2.79 | 8.37 | 0.0 (0.0%) | 0 |
11 Oct 2019 | USD | 2.8 | 2.97 | 2.7 | 2.79 | 8.37 | -0.08 (-2.79%) | 493,153 |
10 Oct 2019 | USD | 3.05 | 3.11 | 2.8 | 2.87 | 8.61 | -0.22 (-7.12%) | 415,206 |
9 Oct 2019 | USD | 3.07 | 3.25 | 3.03 | 3.09 | 9.27 | +0.03 (+0.98%) | 231,408 |
8 Oct 2019 | USD | 3.05 | 3.2 | 2.99 | 3.06 | 9.18 | 0.0 (0.0%) | 257,420 |
7 Oct 2019 | USD | 3.11 | 3.13 | 2.92 | 3.06 | 9.18 | -0.04 (-1.29%) | 128,942 |
4 Oct 2019 | USD | 3.3 | 3.38 | 3.06 | 3.1 | 9.3 | -0.13 (-4.02%) | 373,117 |