Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Oct 2019 | USD | 4.12 | 4.25 | 4.11 | 4.24 | 4.24 | +0.11 (+2.66%) | 76,253 |
25 Oct 2019 | USD | 4.07 | 4.17 | 4.07 | 4.13 | 4.13 | +0.04 (+0.98%) | 107,684 |
24 Oct 2019 | USD | 4.1 | 4.175 | 4.0715 | 4.09 | 4.09 | 0.0 (0.0%) | 38,478 |
23 Oct 2019 | USD | 4.18 | 4.24 | 4.08 | 4.09 | 4.09 | -0.11 (-2.62%) | 45,118 |
22 Oct 2019 | USD | 4.31 | 4.32 | 4.2 | 4.2 | 4.2 | -0.15 (-3.45%) | 54,223 |
21 Oct 2019 | USD | 4.15 | 4.35 | 4.1387 | 4.35 | 4.35 | +0.25 (+6.10%) | 76,711 |
18 Oct 2019 | USD | 4.15 | 4.16 | 4.08 | 4.1 | 4.1 | -0.07 (-1.68%) | 70,559 |
17 Oct 2019 | USD | 4.15 | 4.25 | 4.05 | 4.17 | 4.17 | +0.04 (+0.97%) | 93,277 |
16 Oct 2019 | USD | 4.25 | 4.34 | 4.02 | 4.13 | 4.13 | -0.14 (-3.28%) | 99,653 |
15 Oct 2019 | USD | 4.36 | 4.42 | 4.25 | 4.27 | 4.27 | -0.11 (-2.51%) | 35,970 |
14 Oct 2019 | USD | 4.4 | 4.44 | 4.36 | 4.38 | 4.38 | -0.04 (-0.90%) | 30,502 |
11 Oct 2019 | USD | 4.34 | 4.48 | 4.34 | 4.42 | 4.42 | +0.13 (+3.03%) | 54,403 |
10 Oct 2019 | USD | 4.23 | 4.4 | 4.23 | 4.29 | 4.29 | +0.04 (+0.94%) | 282,011 |
9 Oct 2019 | USD | 4.27 | 4.33 | 4.205 | 4.25 | 4.25 | -0.01 (-0.23%) | 39,904 |
8 Oct 2019 | USD | 4.18 | 4.27 | 4.12 | 4.26 | 4.26 | +0.04 (+0.95%) | 37,664 |
7 Oct 2019 | USD | 4.13 | 4.23 | 4.13 | 4.22 | 4.22 | +0.06 (+1.44%) | 32,981 |
4 Oct 2019 | USD | 4.04 | 4.16 | 3.98 | 4.16 | 4.16 | +0.14 (+3.48%) | 58,445 |
3 Oct 2019 | USD | 4.09 | 4.1 | 3.9751 | 4.02 | 4.02 | -0.07 (-1.71%) | 27,302 |
2 Oct 2019 | USD | 4.12 | 4.14 | 4.02 | 4.09 | 4.09 | -0.06 (-1.45%) | 51,768 |
1 Oct 2019 | USD | 4.23 | 4.26 | 4.15 | 4.15 | 4.15 | -0.06 (-1.43%) | 70,136 |
30 Sep 2019 | USD | 4.25 | 4.31 | 4.2 | 4.21 | 4.21 | -0.04 (-0.94%) | 70,000 |
27 Sep 2019 | USD | 4.33 | 4.37 | 4.23 | 4.25 | 4.25 | -0.08 (-1.85%) | 61,867 |
26 Sep 2019 | USD | 4.41 | 4.425 | 4.29 | 4.33 | 4.33 | -0.1 (-2.26%) | 37,907 |
25 Sep 2019 | USD | 4.49 | 4.52 | 4.41 | 4.43 | 4.43 | -0.04 (-0.89%) | 71,538 |
24 Sep 2019 | USD | 4.46 | 4.56 | 4.42 | 4.47 | 4.47 | 0.0 (0.0%) | 88,784 |
23 Sep 2019 | USD | 4.4 | 4.48 | 4.4 | 4.47 | 4.47 | 0.0 (0.0%) | 58,476 |
20 Sep 2019 | USD | 4.44 | 4.57 | 4.44 | 4.47 | 4.47 | +0.02 (+0.45%) | 183,853 |
19 Sep 2019 | USD | 4.41 | 4.53 | 4.37 | 4.45 | 4.45 | +0.04 (+0.91%) | 99,207 |
18 Sep 2019 | USD | 4.4 | 4.44 | 4.29 | 4.41 | 4.41 | 0.0 (0.0%) | 96,982 |
17 Sep 2019 | USD | 4.35 | 4.525 | 4.31 | 4.41 | 4.41 | +0.08 (+1.85%) | 182,169 |