Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Sep 2019 | USD | 4.0847 | 4.14 | 3.92 | 4 | 4 | +0.06 (+1.52%) | 26,221 |
27 Sep 2019 | USD | 4.05 | 4.0767 | 3.94 | 3.94 | 3.94 | -0.07 (-1.75%) | 20,404 |
26 Sep 2019 | USD | 4.03 | 4.08 | 3.82 | 4.01 | 4.01 | +0.01 (+0.25%) | 66,846 |
25 Sep 2019 | USD | 4.08 | 4.0935 | 3.9 | 4 | 4 | -0.08 (-1.96%) | 63,452 |
24 Sep 2019 | USD | 4.2532 | 4.271 | 4 | 4.08 | 4.08 | -0.18 (-4.23%) | 81,080 |
23 Sep 2019 | USD | 4.34 | 4.34 | 4.22 | 4.26 | 4.26 | -0.04 (-0.93%) | 41,487 |
20 Sep 2019 | USD | 4.39 | 4.439 | 4.26 | 4.3 | 4.3 | -0.03 (-0.69%) | 52,645 |
19 Sep 2019 | USD | 4.25 | 4.39 | 4.25 | 4.33 | 4.33 | +0.08 (+1.88%) | 40,496 |
18 Sep 2019 | USD | 4.27 | 4.43 | 4.25 | 4.25 | 4.25 | 0.0 (0.0%) | 60,375 |
17 Sep 2019 | USD | 4.2261 | 4.34 | 4.225 | 4.25 | 4.25 | +0.15 (+3.66%) | 70,940 |
16 Sep 2019 | USD | 4.04 | 4.3 | 4.04 | 4.1 | 4.1 | -0.02 (-0.49%) | 59,095 |
13 Sep 2019 | USD | 3.99 | 4.14 | 3.99 | 4.12 | 4.12 | +0.16 (+4.04%) | 44,841 |
12 Sep 2019 | USD | 4.12 | 4.14 | 3.95 | 3.9602 | 3.9602 | -0.08 (-1.98%) | 8,956 |
11 Sep 2019 | USD | 3.92 | 4.1 | 3.92 | 4.04 | 4.04 | +0.09 (+2.28%) | 32,866 |
10 Sep 2019 | USD | 4.12 | 4.18 | 3.945 | 3.95 | 3.95 | -0.18 (-4.36%) | 50,991 |
9 Sep 2019 | USD | 4.04 | 4.18 | 3.91 | 4.13 | 4.13 | +0.09 (+2.23%) | 44,697 |
6 Sep 2019 | USD | 3.97 | 4.11 | 3.97 | 4.04 | 4.04 | +0.05 (+1.25%) | 12,601 |
5 Sep 2019 | USD | 4.06 | 4.1808 | 3.96 | 3.99 | 3.99 | -0.12 (-2.92%) | 37,444 |
4 Sep 2019 | USD | 3.89 | 4.18 | 3.89 | 4.11 | 4.11 | +0.14 (+3.53%) | 30,703 |
3 Sep 2019 | USD | 3.98 | 3.99 | 3.85 | 3.97 | 3.97 | -0.001 (-0.03%) | 30,879 |
2 Sep 2019 | USD | 3.9713 | 3.9713 | 3.9713 | 3.9713 | 3.9713 | 0.0 (0.0%) | 0 |
30 Aug 2019 | USD | 4.08 | 4.0883 | 3.96 | 3.9713 | 3.9713 | -0.039 (-0.97%) | 59,269 |
29 Aug 2019 | USD | 4.14 | 4.14 | 4.01 | 4.01 | 4.01 | -0.11 (-2.67%) | 41,680 |
28 Aug 2019 | USD | 4.09 | 4.17 | 4.03 | 4.12 | 4.12 | +0.055 (+1.35%) | 65,004 |
27 Aug 2019 | USD | 4.0923 | 4.101 | 4.001 | 4.065 | 4.065 | -0.065 (-1.57%) | 64,113 |
26 Aug 2019 | USD | 4.1306 | 4.18 | 4 | 4.13 | 4.13 | +0.03 (+0.73%) | 99,626 |
23 Aug 2019 | USD | 4.2201 | 4.28 | 4.04 | 4.1 | 4.1 | -0.15 (-3.53%) | 49,399 |
22 Aug 2019 | USD | 4.06 | 4.26 | 4.03 | 4.25 | 4.25 | +0.185 (+4.55%) | 51,468 |
21 Aug 2019 | USD | 4.19 | 4.3 | 4.065 | 4.065 | 4.065 | -0.115 (-2.75%) | 72,759 |
20 Aug 2019 | USD | 4.1683 | 4.38 | 4.02 | 4.18 | 4.18 | -0.01 (-0.24%) | 81,341 |