Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Nov 2019 | USD | 4.53 | 4.79 | 4.51 | 4.74 | 142.2 | +0.25 (+5.57%) | 890,300 |
22 Nov 2019 | USD | 4.49 | 4.55 | 4.46 | 4.49 | 134.7 | -0.01 (-0.22%) | 478,000 |
21 Nov 2019 | USD | 4.6 | 4.6 | 4.42 | 4.5 | 135 | -0.05 (-1.10%) | 619,900 |
20 Nov 2019 | USD | 4.61 | 4.68 | 4.51 | 4.55 | 136.5 | -0.01 (-0.22%) | 1,014,100 |
19 Nov 2019 | USD | 4.62 | 4.69 | 4.53 | 4.56 | 136.8 | -0.07 (-1.51%) | 1,241,800 |
18 Nov 2019 | USD | 4.76 | 4.78 | 4.51 | 4.63 | 138.9 | -0.17 (-3.54%) | 1,355,000 |
15 Nov 2019 | USD | 4.88 | 4.89 | 4.79 | 4.8 | 144 | -0.05 (-1.03%) | 744,900 |
14 Nov 2019 | USD | 4.87 | 4.97 | 4.84 | 4.85 | 145.5 | 0.0 (0.0%) | 793,900 |
13 Nov 2019 | USD | 4.81 | 4.9 | 4.77 | 4.85 | 145.5 | -0.03 (-0.61%) | 1,129,100 |
12 Nov 2019 | USD | 4.9 | 5.05 | 4.81 | 4.88 | 146.4 | -0.01 (-0.20%) | 2,053,500 |
11 Nov 2019 | USD | 4.36 | 5.03 | 4.35 | 4.89 | 146.7 | +0.57 (+13.19%) | 5,769,900 |
8 Nov 2019 | USD | 3.99 | 4.44 | 3.99 | 4.32 | 129.6 | +0.63 (+17.07%) | 3,641,900 |
7 Nov 2019 | USD | 3.68 | 3.71 | 3.61 | 3.69 | 110.7 | +0.08 (+2.22%) | 948,400 |
6 Nov 2019 | USD | 3.72 | 3.79 | 3.59 | 3.61 | 108.3 | -0.12 (-3.22%) | 1,804,200 |
5 Nov 2019 | USD | 3.62 | 3.73 | 3.62 | 3.73 | 111.9 | +0.14 (+3.90%) | 1,426,200 |
4 Nov 2019 | USD | 3.7 | 3.75 | 3.59 | 3.59 | 107.7 | -0.04 (-1.10%) | 1,026,700 |
1 Nov 2019 | USD | 3.51 | 3.69 | 3.5 | 3.63 | 108.9 | +0.15 (+4.31%) | 1,379,900 |
31 Oct 2019 | USD | 3.4 | 3.5 | 3.34 | 3.48 | 104.4 | +0.06 (+1.75%) | 755,100 |
30 Oct 2019 | USD | 3.51 | 3.54 | 3.4 | 3.42 | 102.6 | -0.11 (-3.12%) | 899,900 |
29 Oct 2019 | USD | 3.48 | 3.57 | 3.4 | 3.53 | 105.9 | +0.05 (+1.44%) | 526,500 |
28 Oct 2019 | USD | 3.46 | 3.59 | 3.46 | 3.48 | 104.4 | +0.02 (+0.58%) | 601,700 |
25 Oct 2019 | USD | 3.4 | 3.57 | 3.4 | 3.46 | 103.8 | +0.05 (+1.47%) | 720,700 |
24 Oct 2019 | USD | 3.51 | 3.52 | 3.33 | 3.41 | 102.3 | -0.11 (-3.13%) | 792,900 |
23 Oct 2019 | USD | 3.4 | 3.52 | 3.36 | 3.52 | 105.6 | +0.13 (+3.83%) | 881,100 |
22 Oct 2019 | USD | 3.27 | 3.42 | 3.25 | 3.39 | 101.7 | +0.11 (+3.35%) | 495,100 |
21 Oct 2019 | USD | 3.32 | 3.39 | 3.26 | 3.28 | 98.4 | -0.01 (-0.30%) | 1,452,700 |
18 Oct 2019 | USD | 3.26 | 3.34 | 3.24 | 3.29 | 98.7 | +0.01 (+0.30%) | 906,600 |
17 Oct 2019 | USD | 3.29 | 3.33 | 3.25 | 3.28 | 98.4 | -0.01 (-0.30%) | 635,100 |
16 Oct 2019 | USD | 3.32 | 3.38 | 3.27 | 3.29 | 98.7 | -0.03 (-0.90%) | 1,003,500 |
15 Oct 2019 | USD | 3.3 | 3.41 | 3.28 | 3.32 | 99.6 | +0.02 (+0.61%) | 582,600 |