Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Nov 2019 | USD | 4.64 | 4.94 | 4.62 | 4.9 | 245 | +0.32 (+6.99%) | 32,900 |
31 Oct 2019 | USD | 4.8 | 4.8 | 4.47 | 4.58 | 229 | -0.18 (-3.78%) | 36,174 |
30 Oct 2019 | USD | 4.47 | 4.77 | 4.425 | 4.76 | 238 | +0.29 (+6.49%) | 44,058 |
29 Oct 2019 | USD | 4.87 | 4.9814 | 4.41 | 4.47 | 223.5 | -0.37 (-7.64%) | 53,113 |
28 Oct 2019 | USD | 5 | 5.075 | 4.74 | 4.84 | 242 | -0.18 (-3.59%) | 43,522 |
25 Oct 2019 | USD | 4.75 | 5.215 | 4.68 | 5.02 | 251 | +0.26 (+5.46%) | 58,983 |
24 Oct 2019 | USD | 4.9111 | 4.9741 | 4.701 | 4.76 | 238 | -0.27 (-5.37%) | 42,246 |
23 Oct 2019 | USD | 5.13 | 5.18 | 4.95 | 5.03 | 251.5 | -0.11 (-2.14%) | 28,634 |
22 Oct 2019 | USD | 5.16 | 5.17 | 4.91 | 5.14 | 257 | +0.01 (+0.19%) | 88,580 |
21 Oct 2019 | USD | 5.02 | 5.25 | 4.92 | 5.13 | 256.5 | +0.22 (+4.48%) | 59,151 |
18 Oct 2019 | USD | 4.78 | 4.97 | 4.56 | 4.91 | 245.5 | +0.19 (+4.03%) | 124,546 |
17 Oct 2019 | USD | 4.94 | 4.94 | 4.6 | 4.72 | 236 | -0.1 (-2.07%) | 64,763 |
16 Oct 2019 | USD | 4.68 | 4.86 | 4.42 | 4.82 | 241 | +0.23 (+5.01%) | 72,008 |
15 Oct 2019 | USD | 4.14 | 4.66 | 4.14 | 4.59 | 229.5 | +0.4 (+9.55%) | 60,610 |
14 Oct 2019 | USD | 4.49 | 4.55 | 4.03 | 4.19 | 209.5 | -0.31 (-6.89%) | 88,653 |
11 Oct 2019 | USD | 4.65 | 4.75 | 4.32 | 4.5 | 225 | -0.06 (-1.32%) | 84,646 |
10 Oct 2019 | USD | 4.79 | 4.91 | 4.52 | 4.56 | 228 | -0.23 (-4.80%) | 36,588 |
9 Oct 2019 | USD | 4.68 | 4.82 | 4.41 | 4.79 | 239.5 | +0.21 (+4.59%) | 61,132 |
8 Oct 2019 | USD | 4.82 | 5.18 | 4.51 | 4.58 | 229 | -0.29 (-5.95%) | 72,584 |
7 Oct 2019 | USD | 5.07 | 5.25 | 4.85 | 4.87 | 243.5 | -0.24 (-4.70%) | 36,643 |
4 Oct 2019 | USD | 5.33 | 5.42 | 5.09 | 5.11 | 255.5 | -0.11 (-2.11%) | 35,389 |
3 Oct 2019 | USD | 5.1 | 5.25 | 4.96 | 5.22 | 261 | +0.12 (+2.35%) | 37,070 |
2 Oct 2019 | USD | 4.96 | 5.24 | 4.72 | 5.1 | 255 | -0.04 (-0.78%) | 100,049 |
1 Oct 2019 | USD | 5.67 | 5.91 | 5.07 | 5.14 | 257 | -0.5 (-8.87%) | 80,226 |
30 Sep 2019 | USD | 5.69 | 5.77 | 5.4473 | 5.64 | 282 | -0.05 (-0.88%) | 50,620 |
27 Sep 2019 | USD | 5.92 | 6.0185 | 5.58 | 5.69 | 284.5 | -0.31 (-5.17%) | 82,074 |
26 Sep 2019 | USD | 5.98 | 6.72 | 5.7 | 6 | 300 | -0.01 (-0.17%) | 114,731 |
25 Sep 2019 | USD | 5.74 | 6.04 | 5.46 | 6.01 | 300.5 | +0.25 (+4.34%) | 119,152 |
24 Sep 2019 | USD | 6.26 | 6.26 | 5.69 | 5.76 | 288 | -0.46 (-7.40%) | 68,467 |
23 Sep 2019 | USD | 6.52 | 6.59 | 6.06 | 6.22 | 311 | -0.42 (-6.33%) | 58,967 |