Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Sep 2019 | USD | 3.2 | 3.51 | 3.1 | 3.29 | 329 | +0.09 (+2.81%) | 27,505 |
27 Sep 2019 | USD | 2.91 | 3.39 | 2.73 | 3.2 | 320 | +0.4 (+14.29%) | 32,160 |
26 Sep 2019 | USD | 2.75 | 2.82 | 2.67 | 2.8 | 280 | +0.034 (+1.23%) | 25,110 |
25 Sep 2019 | USD | 2.7 | 2.8 | 2.69 | 2.766 | 276.6 | -0.114 (-3.96%) | 10,309 |
24 Sep 2019 | USD | 2.86 | 2.88 | 2.7 | 2.88 | 288 | +0.01 (+0.35%) | 29,410 |
23 Sep 2019 | USD | 2.98 | 3.015 | 2.7 | 2.87 | 287 | -0.029 (-1.00%) | 34,755 |
20 Sep 2019 | USD | 2.775 | 2.954 | 2.77 | 2.899 | 289.9 | -0.003 (-0.10%) | 19,895 |
19 Sep 2019 | USD | 2.83 | 2.92 | 2.71 | 2.902 | 290.2 | +0.073 (+2.58%) | 18,560 |
18 Sep 2019 | USD | 2.9 | 2.951 | 2.7 | 2.829 | 282.9 | -0.057 (-1.98%) | 16,870 |
17 Sep 2019 | USD | 2.75 | 2.9 | 2.7 | 2.886 | 288.6 | +0.086 (+3.07%) | 17,387 |
16 Sep 2019 | USD | 2.99 | 2.99 | 2.75 | 2.8 | 280 | -0.17 (-5.72%) | 23,154 |
13 Sep 2019 | USD | 3.05 | 3.05 | 2.85 | 2.97 | 297 | -0.008 (-0.27%) | 24,851 |
12 Sep 2019 | USD | 3.1 | 3.2 | 2.9 | 2.978 | 297.8 | -0.122 (-3.94%) | 46,652 |
11 Sep 2019 | USD | 3.1 | 3.2 | 3.05 | 3.1 | 310 | 0.0 (0.0%) | 14,402 |
10 Sep 2019 | USD | 3.2 | 3.2 | 3 | 3.1 | 310 | -0.02 (-0.64%) | 27,905 |
9 Sep 2019 | USD | 3.5 | 3.5 | 3 | 3.12 | 312 | -0.35 (-10.09%) | 47,676 |
6 Sep 2019 | USD | 3.5 | 3.7 | 3.46 | 3.47 | 347 | -0.1 (-2.80%) | 27,409 |
5 Sep 2019 | USD | 3.735 | 3.735 | 3.41 | 3.57 | 357 | -0.11 (-2.99%) | 21,376 |
4 Sep 2019 | USD | 3.885 | 3.885 | 3.55 | 3.68 | 368 | +0.02 (+0.55%) | 22,054 |
3 Sep 2019 | USD | 3.86 | 3.92 | 3.4 | 3.66 | 366 | -0.109 (-2.89%) | 43,648 |
2 Sep 2019 | USD | 3.769 | 3.769 | 3.769 | 3.769 | 376.9 | 0.0 (0.0%) | 0 |
30 Aug 2019 | USD | 3.65 | 3.89 | 3.585 | 3.769 | 376.9 | -0.081 (-2.10%) | 27,037 |
29 Aug 2019 | USD | 3.9 | 4.06 | 3.55 | 3.85 | 385 | -0.015 (-0.39%) | 46,516 |
28 Aug 2019 | USD | 3.2 | 4.06 | 3.2 | 3.865 | 386.5 | +0.605 (+18.56%) | 168,019 |
27 Aug 2019 | USD | 3.1 | 3.3 | 3 | 3.26 | 326 | +0.21 (+6.89%) | 65,760 |
26 Aug 2019 | USD | 3.003 | 3.2 | 2.825 | 3.05 | 305 | +0.21 (+7.39%) | 41,904 |
23 Aug 2019 | USD | 2.715 | 2.85 | 2.66 | 2.84 | 284 | +0.09 (+3.27%) | 16,010 |
22 Aug 2019 | USD | 2.76 | 2.85 | 2.65 | 2.75 | 275 | +0.05 (+1.85%) | 21,211 |
21 Aug 2019 | USD | 2.74 | 2.85 | 2.55 | 2.7 | 270 | -0.019 (-0.70%) | 21,495 |
20 Aug 2019 | USD | 2.9 | 2.93 | 2.46 | 2.719 | 271.9 | -0.211 (-7.20%) | 33,239 |