Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2019 | USD | 3.49 | 3.52 | 3.37 | 3.4 | 467,675.3783 | -0.1 (-2.86%) | 2 |
9 Dec 2019 | USD | 3.6 | 3.66 | 3.48 | 3.5 | 481,430.5365 | -0.15 (-4.11%) | 2 |
6 Dec 2019 | USD | 3.47 | 3.69 | 3.47 | 3.65 | 502,063.2737 | +0.23 (+6.73%) | 2 |
5 Dec 2019 | USD | 3.59 | 3.59 | 3.36 | 3.42 | 470,426.4099 | -0.16 (-4.47%) | 4 |
4 Dec 2019 | USD | 3.63 | 3.81 | 3.5 | 3.58 | 492,434.663 | -0.03 (-0.83%) | 4 |
3 Dec 2019 | USD | 3.81 | 3.84 | 3.5 | 3.61 | 496,561.2105 | -0.26 (-6.72%) | 2 |
2 Dec 2019 | USD | 3.74 | 3.9 | 3.7 | 3.87 | 532,324.6217 | +0.18 (+4.88%) | 3 |
29 Nov 2019 | USD | 3.68 | 3.78 | 3.6 | 3.69 | 507,565.337 | -0.01 (-0.27%) | 0 |
28 Nov 2019 | USD | 3.7 | 3.7 | 3.7 | 3.7 | 508,940.8528 | 0.0 (0.0%) | 0 |
27 Nov 2019 | USD | 3.76 | 3.76 | 3.62 | 3.7 | 508,940.8528 | -0.03 (-0.80%) | 1 |
26 Nov 2019 | USD | 3.77 | 3.7793 | 3.62 | 3.73 | 513,067.4003 | +0.03 (+0.81%) | 2 |
25 Nov 2019 | USD | 3.5 | 3.76 | 3.47 | 3.7 | 508,940.8528 | +0.17 (+4.82%) | 2 |
22 Nov 2019 | USD | 3.54 | 3.72 | 3.51 | 3.53 | 485,557.0839 | -0.31 (-8.07%) | 3 |
21 Nov 2019 | USD | 3.77 | 3.91 | 3.68 | 3.84 | 528,198.0743 | +0.05 (+1.32%) | 2 |
20 Nov 2019 | USD | 3.94 | 4.01 | 3.76 | 3.79 | 521,320.4952 | -0.18 (-4.53%) | 2 |
19 Nov 2019 | USD | 4.14 | 4.21 | 3.96 | 3.97 | 546,079.7799 | -0.13 (-3.17%) | 2 |
18 Nov 2019 | USD | 4.29 | 4.31 | 4.07 | 4.1 | 563,961.4856 | +0.16 (+4.06%) | 4 |
15 Nov 2019 | USD | 3.96 | 4.05 | 3.85 | 3.94 | 541,953.2325 | +0.02 (+0.51%) | 2 |
14 Nov 2019 | USD | 3.85 | 3.98 | 3.85 | 3.92 | 539,202.2008 | +0.02 (+0.51%) | 1 |
13 Nov 2019 | USD | 4.08 | 4.08 | 3.8401 | 3.9 | 536,451.1692 | -0.18 (-4.41%) | 3 |
12 Nov 2019 | USD | 4.05 | 4.24 | 3.98 | 4.08 | 561,210.4539 | +0.12 (+3.03%) | 5 |
11 Nov 2019 | USD | 3.86 | 4.01 | 3.79 | 3.96 | 544,704.2641 | +0.06 (+1.54%) | 2 |
8 Nov 2019 | USD | 3.88 | 4.12 | 3.76 | 3.9 | 536,451.1692 | -0.02 (-0.51%) | 4 |
7 Nov 2019 | USD | 3.82 | 4 | 3.54 | 3.92 | 539,202.2008 | +0.27 (+7.40%) | 14 |
6 Nov 2019 | USD | 3.35 | 3.94 | 3.29 | 3.65 | 502,063.2737 | +0.72 (+24.57%) | 24 |
5 Nov 2019 | USD | 2.75 | 3.09 | 2.735 | 2.93 | 403,026.1348 | +0.23 (+8.52%) | 7 |
4 Nov 2019 | USD | 2.72 | 2.82 | 2.695 | 2.7 | 371,389.271 | +0.04 (+1.50%) | 3 |
1 Nov 2019 | USD | 2.51 | 2.72 | 2.51 | 2.66 | 365,887.2077 | +0.19 (+7.69%) | 1 |
31 Oct 2019 | USD | 2.51 | 2.54 | 2.39 | 2.47 | 339,752.4072 | -0.06 (-2.37%) | 1 |
30 Oct 2019 | USD | 2.67 | 2.7 | 2.51 | 2.53 | 348,005.5021 | -0.17 (-6.30%) | 2 |