Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Nov 2019 | USD | 4.15 | 4.19 | 4.15 | 4.19 | 4.19 | +0.04 (+0.96%) | 824,538 |
6 Nov 2019 | USD | 4.16 | 4.17 | 4.15 | 4.15 | 4.15 | -0.01 (-0.24%) | 880,078 |
5 Nov 2019 | USD | 4.18 | 4.2 | 4.16 | 4.16 | 4.16 | -0.02 (-0.48%) | 597,584 |
4 Nov 2019 | USD | 4.2 | 4.235 | 4.16 | 4.18 | 4.18 | -0.01 (-0.24%) | 531,790 |
1 Nov 2019 | USD | 4.16 | 4.21 | 4.14 | 4.19 | 4.19 | +0.04 (+0.96%) | 534,208 |
31 Oct 2019 | USD | 4.18 | 4.2 | 4.14 | 4.15 | 4.15 | -0.01 (-0.24%) | 622,846 |
30 Oct 2019 | USD | 4.17 | 4.19 | 4.14 | 4.16 | 4.16 | -0.03 (-0.72%) | 970,696 |
29 Oct 2019 | USD | 4.18 | 4.19 | 4.14 | 4.19 | 4.19 | +0.01 (+0.24%) | 929,547 |
28 Oct 2019 | USD | 4.21 | 4.22 | 4.17 | 4.18 | 4.18 | -0.02 (-0.48%) | 874,807 |
25 Oct 2019 | USD | 4.19 | 4.21 | 4.18 | 4.2 | 4.2 | -0.01 (-0.24%) | 1,100,212 |
24 Oct 2019 | USD | 4.25 | 4.265 | 4.2 | 4.21 | 4.21 | -0.03 (-0.71%) | 1,354,239 |
23 Oct 2019 | USD | 4.27 | 4.285 | 4.23 | 4.24 | 4.24 | -0.03 (-0.70%) | 1,247,195 |
22 Oct 2019 | USD | 4.31 | 4.315 | 4.26 | 4.27 | 4.27 | -0.03 (-0.70%) | 877,127 |
21 Oct 2019 | USD | 4.27 | 4.33 | 4.25 | 4.3 | 4.3 | +0.04 (+0.94%) | 827,204 |
18 Oct 2019 | USD | 4.29 | 4.29 | 4.23 | 4.26 | 4.26 | -0.04 (-0.93%) | 1,595,107 |
17 Oct 2019 | USD | 4.26 | 4.31 | 4.23 | 4.3 | 4.3 | +0.05 (+1.18%) | 2,130,857 |
16 Oct 2019 | USD | 4.19 | 4.25 | 4.18 | 4.25 | 4.25 | +0.07 (+1.67%) | 1,547,584 |
15 Oct 2019 | USD | 4.14 | 4.18 | 4.13 | 4.18 | 4.18 | +0.03 (+0.72%) | 817,568 |
14 Oct 2019 | USD | 4.14 | 4.16 | 4.11 | 4.15 | 4.15 | +0.03 (+0.73%) | 1,224,011 |
11 Oct 2019 | USD | 4.08 | 4.12 | 4.05 | 4.12 | 4.12 | +0.06 (+1.48%) | 1,606,784 |
10 Oct 2019 | USD | 4.02 | 4.07 | 4 | 4.06 | 4.06 | +0.04 (+1.00%) | 1,546,866 |
9 Oct 2019 | USD | 4 | 4.03 | 3.99 | 4.02 | 4.02 | +0.01 (+0.25%) | 1,522,492 |
8 Oct 2019 | USD | 4 | 4.04 | 3.97 | 4.01 | 4.01 | +0.01 (+0.25%) | 1,402,734 |
7 Oct 2019 | USD | 3.97 | 4.01 | 3.95 | 4 | 4 | +0.05 (+1.27%) | 501,949 |
4 Oct 2019 | USD | 3.95 | 3.96 | 3.9 | 3.95 | 3.95 | +0.01 (+0.25%) | 619,451 |
3 Oct 2019 | USD | 3.91 | 3.95 | 3.895 | 3.94 | 3.94 | -0.03 (-0.76%) | 1,277,605 |
2 Oct 2019 | USD | 3.98 | 4.01 | 3.97 | 3.97 | 3.97 | -0.03 (-0.75%) | 825,793 |
1 Oct 2019 | USD | 3.98 | 4.02 | 3.97 | 4 | 4 | +0.05 (+1.27%) | 1,249,970 |
30 Sep 2019 | USD | 4 | 4.035 | 3.95 | 3.95 | 3.95 | -0.05 (-1.25%) | 1,239,599 |
27 Sep 2019 | USD | 4 | 4.03 | 3.98 | 4 | 4 | +0.02 (+0.50%) | 676,085 |