Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Oct 2019 | USD | 4.54 | 4.5551 | 4.26 | 4.27 | 4.27 | -0.21 (-4.69%) | 12,147 |
30 Sep 2019 | USD | 4.73 | 4.82 | 4.3 | 4.48 | 4.48 | -0.3 (-6.28%) | 27,307 |
27 Sep 2019 | USD | 4.79 | 4.8339 | 4.61 | 4.78 | 4.78 | -0.1 (-2.05%) | 10,014 |
26 Sep 2019 | USD | 4.87 | 4.93 | 4.73 | 4.88 | 4.88 | +0.02 (+0.41%) | 6,750 |
25 Sep 2019 | USD | 5.02 | 5.06 | 4.7537 | 4.86 | 4.86 | -0.19 (-3.76%) | 13,409 |
24 Sep 2019 | USD | 5.12 | 5.23 | 4.6 | 5.05 | 5.05 | -0.07 (-1.37%) | 46,782 |
23 Sep 2019 | USD | 5.05 | 5.12 | 5.02 | 5.12 | 5.12 | +0.01 (+0.20%) | 24,676 |
20 Sep 2019 | USD | 5.11 | 5.2 | 5.05 | 5.11 | 5.11 | -0.07 (-1.35%) | 31,294 |
19 Sep 2019 | USD | 5.09 | 5.2 | 4.8039 | 5.18 | 5.18 | +0.17 (+3.39%) | 27,785 |
18 Sep 2019 | USD | 4.76 | 5.3 | 4.76 | 5.01 | 5.01 | +0.17 (+3.51%) | 95,782 |
17 Sep 2019 | USD | 5.013 | 5.19 | 4.65 | 4.84 | 4.84 | -0.17 (-3.39%) | 36,581 |
16 Sep 2019 | USD | 5.44 | 6.15 | 4.79 | 5.01 | 5.01 | -0.64 (-11.33%) | 236,003 |
13 Sep 2019 | USD | 5.6 | 6.99 | 5.23 | 5.65 | 5.65 | +0.75 (+15.31%) | 2,119,077 |
12 Sep 2019 | USD | 4.47 | 5 | 4.47 | 4.9 | 4.9 | +0.29 (+6.29%) | 90,017 |
11 Sep 2019 | USD | 4.56 | 4.61 | 4.45 | 4.61 | 4.61 | +0.08 (+1.77%) | 4,085 |
10 Sep 2019 | USD | 4.5 | 4.61 | 4.5 | 4.53 | 4.53 | +0.12 (+2.72%) | 12,752 |
9 Sep 2019 | USD | 4.47 | 4.47 | 4.41 | 4.41 | 4.41 | -0.06 (-1.34%) | 2,858 |
6 Sep 2019 | USD | 4.51 | 4.51 | 4.46 | 4.47 | 4.47 | -0.1 (-2.19%) | 1,764 |
5 Sep 2019 | USD | 4.57 | 4.57 | 4.4702 | 4.57 | 4.57 | +0.07 (+1.56%) | 3,556 |
4 Sep 2019 | USD | 4.544 | 4.57 | 4.46 | 4.5 | 4.5 | 0.0 (0.0%) | 1,881 |
3 Sep 2019 | USD | 4.5 | 4.5 | 4.5 | 4.5 | 4.5 | 0.0 (0.0%) | 292 |
2 Sep 2019 | USD | 4.5 | 4.5 | 4.5 | 4.5 | 4.5 | 0.0 (0.0%) | 0 |
30 Aug 2019 | USD | 4.5144 | 4.5226 | 4.46 | 4.5 | 4.5 | 0.0 (0.0%) | 1,989 |
29 Aug 2019 | USD | 4.52 | 4.55 | 4.5 | 4.5 | 4.5 | -0.03 (-0.66%) | 4,589 |
28 Aug 2019 | USD | 4.51 | 4.55 | 4.5 | 4.53 | 4.53 | +0.03 (+0.67%) | 4,404 |
27 Aug 2019 | USD | 4.6 | 4.6 | 4.5 | 4.5 | 4.5 | +0.003 (+0.06%) | 1,468 |
26 Aug 2019 | USD | 4.4975 | 4.4975 | 4.4975 | 4.4975 | 4.4975 | +0.087 (+1.98%) | 425 |
23 Aug 2019 | USD | 4.56 | 4.56 | 4.41 | 4.41 | 4.41 | -0.04 (-0.90%) | 2,254 |
22 Aug 2019 | USD | 4.6 | 4.6 | 4.45 | 4.45 | 4.45 | -0.24 (-5.12%) | 10,436 |
21 Aug 2019 | USD | 4.57 | 4.75 | 4.57 | 4.69 | 4.69 | +0.074 (+1.61%) | 5,335 |