Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Nov 2019 | USD | 3.9 | 3.9 | 3.71 | 3.7718 | 3.7718 | -0.148 (-3.78%) | 25,444 |
11 Nov 2019 | USD | 4.06 | 4.06 | 3.815 | 3.92 | 3.92 | -0.25 (-6.00%) | 23,658 |
8 Nov 2019 | USD | 4.15 | 4.39 | 4.1 | 4.17 | 4.17 | +0.092 (+2.26%) | 15,441 |
7 Nov 2019 | USD | 4.33 | 4.6 | 4.078 | 4.078 | 4.078 | -0.272 (-6.25%) | 62,542 |
6 Nov 2019 | USD | 4.475 | 4.62 | 4.31 | 4.35 | 4.35 | -0.15 (-3.33%) | 5,560 |
5 Nov 2019 | USD | 4.19 | 4.64 | 4.0615 | 4.5 | 4.5 | +0.3 (+7.14%) | 45,900 |
4 Nov 2019 | USD | 4.094 | 4.2 | 4.06 | 4.2 | 4.2 | +0.09 (+2.19%) | 12,312 |
1 Nov 2019 | USD | 4.16 | 4.222 | 4.045 | 4.11 | 4.11 | +0.05 (+1.23%) | 3,291 |
31 Oct 2019 | USD | 4.01 | 4.13 | 4.01 | 4.06 | 4.06 | -0.05 (-1.22%) | 3,941 |
30 Oct 2019 | USD | 4.12 | 4.5 | 3.97 | 4.11 | 4.11 | 0.0 (0.0%) | 44,916 |
29 Oct 2019 | USD | 3.85 | 4.25 | 3.85 | 4.11 | 4.11 | +0.2 (+5.12%) | 51,323 |
28 Oct 2019 | USD | 3.99 | 3.99 | 3.86 | 3.91 | 3.91 | -0.06 (-1.51%) | 12,809 |
25 Oct 2019 | USD | 3.95 | 4 | 3.9 | 3.97 | 3.97 | +0.02 (+0.51%) | 3,191 |
24 Oct 2019 | USD | 4.21 | 4.21 | 3.9 | 3.95 | 3.95 | -0.11 (-2.71%) | 24,650 |
23 Oct 2019 | USD | 4.11 | 4.11 | 4.0601 | 4.0601 | 4.0601 | -0.05 (-1.21%) | 871 |
22 Oct 2019 | USD | 4.41 | 4.42 | 4.11 | 4.11 | 4.11 | -0.24 (-5.52%) | 8,614 |
21 Oct 2019 | USD | 4.3722 | 4.3722 | 4.35 | 4.35 | 4.35 | +0.02 (+0.46%) | 537 |
18 Oct 2019 | USD | 4.45 | 4.45 | 4.33 | 4.33 | 4.33 | -0.185 (-4.10%) | 5,007 |
17 Oct 2019 | USD | 4.59 | 4.59 | 4.3203 | 4.515 | 4.515 | -0.095 (-2.06%) | 5,391 |
16 Oct 2019 | USD | 4.54 | 4.77 | 4.31 | 4.61 | 4.61 | +0.1 (+2.22%) | 20,315 |
15 Oct 2019 | USD | 4.4 | 5.2 | 4.26 | 4.51 | 4.51 | +0.105 (+2.38%) | 158,784 |
14 Oct 2019 | USD | 4.22 | 4.45 | 4.04 | 4.405 | 4.405 | +0.365 (+9.03%) | 90,450 |
11 Oct 2019 | USD | 4.22 | 4.22 | 4.04 | 4.04 | 4.04 | -0.22 (-5.16%) | 3,749 |
10 Oct 2019 | USD | 4.05 | 4.26 | 4.01 | 4.26 | 4.26 | +0.25 (+6.23%) | 7,941 |
9 Oct 2019 | USD | 4.24 | 4.2604 | 4 | 4.01 | 4.01 | -0.23 (-5.42%) | 5,657 |
8 Oct 2019 | USD | 4.15 | 4.24 | 3.9701 | 4.24 | 4.24 | +0.02 (+0.47%) | 16,538 |
7 Oct 2019 | USD | 4.25 | 4.36 | 4.22 | 4.22 | 4.22 | +0.02 (+0.48%) | 10,174 |
4 Oct 2019 | USD | 4.39 | 4.39 | 4.2 | 4.2 | 4.2 | -0.15 (-3.45%) | 5,355 |
3 Oct 2019 | USD | 4.15 | 4.4458 | 4.14 | 4.35 | 4.35 | +0.2 (+4.82%) | 23,284 |
2 Oct 2019 | USD | 4.327 | 4.327 | 4.13 | 4.15 | 4.15 | -0.12 (-2.81%) | 14,962 |