Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2019 | USD | 3.574 | 3.582 | 3.496 | 3.496 | 3.496 | -0.152 (-4.17%) | 13,000 |
26 Sep 2019 | USD | 3.596 | 4.279 | 3.596 | 3.648 | 3.648 | +0.148 (+4.23%) | 12,800 |
25 Sep 2019 | USD | 3.82 | 3.92 | 3.493 | 3.5 | 3.5 | -0.432 (-10.99%) | 50,600 |
24 Sep 2019 | USD | 4.1 | 4.1 | 3.893 | 3.932 | 3.932 | -0.168 (-4.10%) | 11,900 |
23 Sep 2019 | USD | 4.038 | 4.25 | 3.95 | 4.1 | 4.1 | +0.13 (+3.27%) | 10,500 |
20 Sep 2019 | USD | 4.83 | 4.83 | 3.97 | 3.97 | 3.97 | -0.147 (-3.57%) | 8,900 |
19 Sep 2019 | USD | 4.118 | 4.118 | 4.117 | 4.117 | 4.117 | +0.005 (+0.12%) | 900 |
18 Sep 2019 | USD | 4.112 | 4.112 | 4.112 | 4.112 | 4.112 | +0.085 (+2.11%) | 700 |
17 Sep 2019 | USD | 4.2 | 4.2 | 4.027 | 4.027 | 4.027 | -0.278 (-6.46%) | 1,400 |
16 Sep 2019 | USD | 4.302 | 4.318 | 4.15 | 4.305 | 4.305 | +0.256 (+6.32%) | 6,300 |
13 Sep 2019 | USD | 4.355 | 4.355 | 4.049 | 4.049 | 4.049 | -0.337 (-7.68%) | 9,200 |
12 Sep 2019 | USD | 4.376 | 4.386 | 4.35 | 4.386 | 4.386 | -0.003 (-0.07%) | 3,000 |
11 Sep 2019 | USD | 4.113 | 4.389 | 4.093 | 4.389 | 4.389 | +0.239 (+5.76%) | 8,900 |
10 Sep 2019 | USD | 4.136 | 4.156 | 4.133 | 4.15 | 4.15 | +0.05 (+1.22%) | 2,200 |
9 Sep 2019 | USD | 4.137 | 4.2 | 4.073 | 4.1 | 4.1 | -0.079 (-1.89%) | 12,100 |
6 Sep 2019 | USD | 4.279 | 4.282 | 4.179 | 4.179 | 4.179 | -0.061 (-1.44%) | 4,100 |
5 Sep 2019 | USD | 4.305 | 4.47 | 4.233 | 4.24 | 4.24 | -0.03 (-0.70%) | 6,200 |
4 Sep 2019 | USD | 4.247 | 4.283 | 4.239 | 4.27 | 4.27 | +0.17 (+4.15%) | 3,800 |
3 Sep 2019 | USD | 4.05 | 5.09 | 4.05 | 4.1 | 4.1 | -0.031 (-0.75%) | 19,000 |
2 Sep 2019 | USD | 4.131 | 4.131 | 4.131 | 4.131 | 4.131 | 0.0 (0.0%) | 0 |
30 Aug 2019 | USD | 4.15 | 4.15 | 4.085 | 4.131 | 4.131 | -0.02 (-0.48%) | 5,300 |
29 Aug 2019 | USD | 4 | 4.151 | 4 | 4.151 | 4.151 | +0.178 (+4.48%) | 1,800 |
28 Aug 2019 | USD | 4.087 | 4.178 | 3.973 | 3.973 | 3.973 | -0.014 (-0.35%) | 5,900 |
27 Aug 2019 | USD | 4.193 | 4.35 | 3.987 | 3.987 | 3.987 | -0.169 (-4.07%) | 10,800 |
26 Aug 2019 | USD | 4.221 | 4.221 | 4.01 | 4.156 | 4.156 | -0.584 (-12.32%) | 6,400 |
23 Aug 2019 | USD | 4.74 | 4.74 | 4.44 | 4.74 | 4.74 | +0.02 (+0.42%) | 6,800 |
22 Aug 2019 | USD | 4.819 | 4.85 | 4.72 | 4.72 | 4.72 | -0.091 (-1.89%) | 6,500 |
21 Aug 2019 | USD | 4.833 | 4.891 | 4.75 | 4.811 | 4.811 | -0.045 (-0.93%) | 1,600 |
20 Aug 2019 | USD | 4.85 | 4.856 | 4.795 | 4.856 | 4.856 | -0.091 (-1.84%) | 4,000 |
19 Aug 2019 | USD | 5.015 | 5.132 | 4.947 | 4.947 | 4.947 | +0.001 (+0.02%) | 9,000 |