Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Oct 2019 | USD | 3.2 | 3.4 | 3.08 | 3.12 | 15.6 | -0.09 (-2.80%) | 318,600 |
29 Oct 2019 | USD | 3.48 | 3.48 | 3.12 | 3.21 | 16.05 | -0.34 (-9.58%) | 299,200 |
28 Oct 2019 | USD | 3.94 | 4.13 | 3.28 | 3.55 | 17.75 | -0.25 (-6.58%) | 450,800 |
25 Oct 2019 | USD | 3.4 | 4 | 3.04 | 3.8 | 19 | -476 (-96.16%) | 1,165,100 |
25 Oct 2019 |
|
|||||||
24 Oct 2019 | USD | 3.9 | 3.9 | 3 | 3.3 | 495 | -0.6 (-15.38%) | 337,593 |
23 Oct 2019 | USD | 4.2 | 4.2 | 3.9 | 3.9 | 585.0001 | -0.3 (-7.14%) | 79,320 |
22 Oct 2019 | USD | 4.2 | 4.2 | 4.2 | 4.2 | 630.0001 | 0.0 (0.0%) | 64,773 |
21 Oct 2019 | USD | 4.5 | 4.5 | 4.2 | 4.2 | 630.0001 | -0.3 (-6.67%) | 89,867 |
18 Oct 2019 | USD | 4.5 | 4.8 | 4.2 | 4.5 | 675.0001 | 0.0 (0.0%) | 150,683 |
17 Oct 2019 | USD | 4.8 | 5.1 | 4.2 | 4.5 | 675.0001 | 0.0 (0.0%) | 315,277 |
16 Oct 2019 | USD | 4.8 | 4.8 | 4.2 | 4.5 | 675.0001 | 0.0 (0.0%) | 161,083 |
15 Oct 2019 | USD | 4.2 | 5.1 | 3.9 | 4.5 | 675.0001 | +0.3 (+7.14%) | 207,987 |
14 Oct 2019 | USD | 4.8 | 4.8 | 3.9 | 4.2 | 630.0001 | -0.6 (-12.50%) | 248,720 |
11 Oct 2019 | USD | 5.4 | 5.7 | 4.8 | 4.8 | 720.0001 | -0.6 (-11.11%) | 355,913 |
10 Oct 2019 | USD | 4.5 | 5.7 | 4.5 | 5.4 | 810.0001 | +1.2 (+28.57%) | 419,777 |
9 Oct 2019 | USD | 5.1 | 5.7 | 4.2 | 4.2 | 630.0001 | -0.6 (-12.50%) | 490,207 |
8 Oct 2019 | USD | 4.8 | 5.7 | 4.2 | 4.8 | 720.0001 | +0.3 (+6.67%) | 903,647 |
7 Oct 2019 | USD | 3.6 | 4.8 | 3.6 | 4.5 | 675.0001 | +1.2 (+36.36%) | 374,900 |
4 Oct 2019 | USD | 3.3 | 3.9 | 3.3 | 3.3 | 495 | 0.0 (0.0%) | 206,837 |
3 Oct 2019 | USD | 3.3 | 3.6 | 3 | 3.3 | 495 | 0.0 (0.0%) | 183,440 |
2 Oct 2019 | USD | 4.5 | 4.5 | 3.3 | 3.3 | 495 | -1.2 (-26.67%) | 450,477 |
1 Oct 2019 | USD | 3 | 4.8 | 3 | 4.5 | 675.0001 | +1.5 (+50%) | 1,128,157 |
30 Sep 2019 | USD | 3 | 3.3 | 3 | 3 | 450 | 0.0 (0.0%) | 132,017 |
27 Sep 2019 | USD | 3 | 3 | 3 | 3 | 450 | 0.0 (0.0%) | 20,777 |
26 Sep 2019 | USD | 3 | 3 | 3 | 3 | 450 | 0.0 (0.0%) | 40,780 |
25 Sep 2019 | USD | 3 | 3.3 | 3 | 3 | 450 | 0.0 (0.0%) | 30,620 |
24 Sep 2019 | USD | 3 | 3.3 | 3 | 3 | 450 | -0.3 (-9.09%) | 38,497 |
23 Sep 2019 | USD | 3.3 | 3.3 | 3 | 3.3 | 495 | 0.0 (0.0%) | 46,297 |
20 Sep 2019 | USD | 3.3 | 3.3 | 3 | 3.3 | 495 | +0.3 (+10%) | 47,317 |
19 Sep 2019 | USD | 3.3 | 3.3 | 3 | 3 | 450 | -0.3 (-9.09%) | 51,643 |