Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Oct 2019 | USD | 3.68 | 4.22 | 3.5703 | 4.17 | 166.8 | +0.39 (+10.32%) | 89,821 |
14 Oct 2019 | USD | 4.12 | 4.185 | 3.74 | 3.78 | 151.2 | -0.36 (-8.70%) | 95,554 |
11 Oct 2019 | USD | 3.62 | 4.33 | 3.59 | 4.14 | 165.6 | +0.58 (+16.29%) | 156,620 |
10 Oct 2019 | USD | 3.5 | 3.77 | 3.45 | 3.56 | 142.4 | +0.04 (+1.14%) | 96,976 |
9 Oct 2019 | USD | 3.78 | 3.78 | 3.4 | 3.52 | 140.8 | -0.21 (-5.63%) | 96,300 |
8 Oct 2019 | USD | 3.68 | 3.95 | 3.65 | 3.73 | 149.2 | +0.01 (+0.27%) | 81,946 |
7 Oct 2019 | USD | 3.61 | 3.78 | 3.18 | 3.72 | 148.8 | +0.11 (+3.05%) | 243,802 |
4 Oct 2019 | USD | 4 | 4.07 | 3.5501 | 3.61 | 144.4 | -0.38 (-9.52%) | 131,799 |
3 Oct 2019 | USD | 4.05 | 4.16 | 3.9 | 3.99 | 159.6 | -0.05 (-1.24%) | 66,613 |
2 Oct 2019 | USD | 4 | 4.12 | 3.92 | 4.04 | 161.6 | -0.04 (-0.98%) | 112,051 |
1 Oct 2019 | USD | 4.57 | 4.57 | 4.06 | 4.08 | 163.2 | -0.44 (-9.73%) | 71,180 |
30 Sep 2019 | USD | 4.5 | 4.58 | 4.3101 | 4.52 | 180.8 | +0.02 (+0.44%) | 88,011 |
27 Sep 2019 | USD | 4.39 | 4.65 | 4.3898 | 4.5 | 180 | +0.13 (+2.97%) | 125,623 |
26 Sep 2019 | USD | 4.72 | 5.5848 | 4.23 | 4.37 | 174.8 | -0.32 (-6.82%) | 219,466 |
25 Sep 2019 | USD | 5.32 | 5.32 | 4.4901 | 4.69 | 187.6 | -0.65 (-12.17%) | 214,623 |
24 Sep 2019 | USD | 5.52 | 5.65 | 5.09 | 5.34 | 213.6 | -0.22 (-3.96%) | 99,980 |
23 Sep 2019 | USD | 6.2 | 6.29 | 5.43 | 5.56 | 222.4 | -0.6 (-9.74%) | 136,441 |
20 Sep 2019 | USD | 6.33 | 6.6 | 6.14 | 6.16 | 246.4 | -0.17 (-2.69%) | 343,550 |
19 Sep 2019 | USD | 6.5 | 6.772 | 6.3 | 6.33 | 253.2 | -0.15 (-2.31%) | 62,543 |
18 Sep 2019 | USD | 6.53 | 6.53 | 6.36 | 6.48 | 259.2 | -0.01 (-0.15%) | 64,588 |
17 Sep 2019 | USD | 6.43 | 6.73 | 6.3 | 6.49 | 259.6 | +0.04 (+0.62%) | 71,410 |
16 Sep 2019 | USD | 6.34 | 6.56 | 6.32 | 6.45 | 258 | +0.07 (+1.10%) | 49,436 |
13 Sep 2019 | USD | 6.5 | 6.64 | 6.21 | 6.38 | 255.2 | -0.09 (-1.39%) | 61,822 |
12 Sep 2019 | USD | 6.57 | 6.57 | 6.31 | 6.47 | 258.8 | -0.07 (-1.07%) | 84,108 |
11 Sep 2019 | USD | 6.56 | 6.85 | 6.47 | 6.54 | 261.6 | +0.01 (+0.15%) | 115,106 |
10 Sep 2019 | USD | 6.33 | 6.75 | 6.24 | 6.53 | 261.2 | +0.21 (+3.32%) | 122,373 |
9 Sep 2019 | USD | 6.06 | 6.36 | 5.89 | 6.32 | 252.8 | +0.3 (+4.98%) | 96,212 |
6 Sep 2019 | USD | 6.24 | 6.3 | 6 | 6.02 | 240.8 | +0.05 (+0.84%) | 58,404 |
5 Sep 2019 | USD | 5.95 | 6.1 | 5.92 | 5.97 | 238.8 | +0.14 (+2.40%) | 50,387 |
4 Sep 2019 | USD | 6.1 | 6.33 | 5.8 | 5.83 | 233.2 | -0.14 (-2.35%) | 33,390 |