Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Oct 2019 | USD | 3.75 | 3.85 | 3.68 | 3.7 | 3.7 | -0.01 (-0.27%) | 4,855,146 |
10 Oct 2019 | USD | 3.6 | 3.785 | 3.56 | 3.71 | 3.71 | +0.09 (+2.49%) | 5,166,387 |
9 Oct 2019 | USD | 3.72 | 3.7865 | 3.55 | 3.62 | 3.62 | -0.02 (-0.55%) | 4,701,473 |
8 Oct 2019 | USD | 3.75 | 3.91 | 3.64 | 3.64 | 3.64 | -0.19 (-4.96%) | 6,479,381 |
7 Oct 2019 | USD | 3.8 | 3.97 | 3.66 | 3.83 | 3.83 | +0.035 (+0.92%) | 4,965,869 |
4 Oct 2019 | USD | 4.02 | 4.24 | 3.73 | 3.795 | 3.795 | -0.21 (-5.24%) | 5,662,816 |
3 Oct 2019 | USD | 3.93 | 4.06 | 3.715 | 4.005 | 4.005 | +0.055 (+1.39%) | 6,192,104 |
2 Oct 2019 | USD | 4.03 | 4.25 | 3.92 | 3.95 | 3.95 | -0.13 (-3.19%) | 4,900,100 |
1 Oct 2019 | USD | 4.58 | 4.605 | 4.05 | 4.08 | 4.08 | -0.435 (-9.63%) | 9,669,228 |
30 Sep 2019 | USD | 4.45 | 4.525 | 4.28 | 4.515 | 4.515 | 0.0 (0.0%) | 3,870,492 |
27 Sep 2019 | USD | 4.38 | 4.62 | 4.345 | 4.515 | 4.515 | +0.045 (+1.01%) | 4,796,820 |
26 Sep 2019 | USD | 4.58 | 4.645 | 4.37 | 4.47 | 4.47 | -0.14 (-3.04%) | 4,908,361 |
25 Sep 2019 | USD | 4.64 | 4.66 | 4.365 | 4.61 | 4.61 | -0.1 (-2.12%) | 6,504,027 |
24 Sep 2019 | USD | 4.91 | 4.91 | 4.635 | 4.71 | 4.71 | -0.26 (-5.23%) | 5,664,803 |
23 Sep 2019 | USD | 4.99 | 5.05 | 4.76 | 4.97 | 4.97 | -0.05 (-1.00%) | 6,274,043 |
20 Sep 2019 | USD | 4.72 | 5.07 | 4.67 | 5.02 | 5.02 | +0.3 (+6.36%) | 12,528,236 |
19 Sep 2019 | USD | 4.8 | 4.87 | 4.64 | 4.72 | 4.72 | -0.04 (-0.84%) | 11,251,458 |
18 Sep 2019 | USD | 4.68 | 4.85 | 4.53 | 4.76 | 4.76 | -0.08 (-1.65%) | 27,964,538 |
17 Sep 2019 | USD | 5.72 | 5.75 | 4.81 | 4.84 | 4.84 | -0.96 (-16.55%) | 12,278,176 |
16 Sep 2019 | USD | 5.29 | 6.09 | 5.2 | 5.8 | 5.8 | +1.39 (+31.52%) | 25,742,008 |
13 Sep 2019 | USD | 4.62 | 4.715 | 4.355 | 4.41 | 4.41 | -0.11 (-2.43%) | 6,274,041 |
12 Sep 2019 | USD | 4.46 | 4.69 | 4.31 | 4.52 | 4.52 | -0.08 (-1.74%) | 8,646,110 |
11 Sep 2019 | USD | 4.86 | 5.04 | 4.44 | 4.6 | 4.6 | -0.18 (-3.77%) | 9,958,764 |
10 Sep 2019 | USD | 4.71 | 5.02 | 4.65 | 4.78 | 4.78 | +0.07 (+1.49%) | 22,247,660 |
9 Sep 2019 | USD | 4.7 | 4.87 | 4.59 | 4.71 | 4.71 | +0.14 (+3.06%) | 20,070,304 |
6 Sep 2019 | USD | 4.78 | 4.87 | 4.55 | 4.57 | 4.57 | -0.24 (-4.99%) | 6,449,275 |
5 Sep 2019 | USD | 5 | 5.12 | 4.76 | 4.81 | 4.81 | -0.29 (-5.69%) | 6,151,793 |
4 Sep 2019 | USD | 4.97 | 5.275 | 4.905 | 5.1 | 5.1 | +0.3 (+6.25%) | 4,518,206 |
3 Sep 2019 | USD | 4.69 | 4.85 | 4.485 | 4.8 | 4.8 | -0.02 (-0.41%) | 5,870,444 |
2 Sep 2019 | USD | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 0.0 (0.0%) | 0 |