Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Oct 2019 | USD | 4.71 | 4.71 | 4.47 | 4.57 | 4.57 | -0.13 (-2.77%) | 106,420 |
23 Oct 2019 | USD | 4.53 | 4.71 | 4.52 | 4.7 | 4.7 | +0.16 (+3.52%) | 78,614 |
22 Oct 2019 | USD | 4.47 | 4.57 | 4.42 | 4.54 | 4.54 | +0.07 (+1.57%) | 84,129 |
21 Oct 2019 | USD | 4.6 | 4.66 | 4.43 | 4.47 | 4.47 | -0.14 (-3.04%) | 168,147 |
18 Oct 2019 | USD | 4.4 | 4.66 | 4.4 | 4.61 | 4.61 | +0.18 (+4.06%) | 87,148 |
17 Oct 2019 | USD | 4.45 | 4.49 | 4.4 | 4.43 | 4.43 | 0.0 (0.0%) | 97,870 |
16 Oct 2019 | USD | 4.44 | 4.44 | 4.34 | 4.43 | 4.43 | -0.01 (-0.23%) | 110,963 |
15 Oct 2019 | USD | 4.47 | 4.595 | 4.41 | 4.44 | 4.44 | -0.07 (-1.55%) | 105,850 |
14 Oct 2019 | USD | 4.55 | 4.55 | 4.43 | 4.51 | 4.51 | -0.04 (-0.88%) | 92,930 |
11 Oct 2019 | USD | 4.57 | 4.6701 | 4.5 | 4.55 | 4.55 | +0.06 (+1.34%) | 86,460 |
10 Oct 2019 | USD | 4.56 | 4.61 | 4.44 | 4.49 | 4.49 | -0.06 (-1.32%) | 92,451 |
9 Oct 2019 | USD | 4.5 | 4.62 | 4.47 | 4.55 | 4.55 | +0.05 (+1.11%) | 351,031 |
8 Oct 2019 | USD | 4.74 | 4.76 | 4.45 | 4.5 | 4.5 | -0.33 (-6.83%) | 206,697 |
7 Oct 2019 | USD | 4.89 | 4.95 | 4.82 | 4.83 | 4.83 | -0.1 (-2.03%) | 90,238 |
4 Oct 2019 | USD | 4.91 | 4.98 | 4.83 | 4.93 | 4.93 | +0.02 (+0.41%) | 83,237 |
3 Oct 2019 | USD | 4.94 | 5.02 | 4.8 | 4.91 | 4.91 | -0.09 (-1.80%) | 91,722 |
2 Oct 2019 | USD | 4.94 | 5.02 | 4.885 | 5 | 5 | -0.06 (-1.19%) | 130,894 |
1 Oct 2019 | USD | 5.15 | 5.27 | 4.98 | 5.06 | 5.06 | -0.22 (-4.17%) | 166,000 |
30 Sep 2019 | USD | 5.4 | 5.43 | 5.2361 | 5.28 | 5.28 | -0.1 (-1.86%) | 233,078 |
27 Sep 2019 | USD | 5.49 | 5.62 | 5.31 | 5.38 | 5.38 | -0.17 (-3.06%) | 179,607 |
26 Sep 2019 | USD | 5.53 | 5.69 | 5.52 | 5.55 | 5.55 | 0.0 (0.0%) | 182,942 |
25 Sep 2019 | USD | 5.48 | 5.6 | 5.44 | 5.55 | 5.55 | +0.14 (+2.59%) | 178,179 |
24 Sep 2019 | USD | 5.54 | 5.6 | 5.32 | 5.41 | 5.41 | -0.15 (-2.70%) | 293,516 |
23 Sep 2019 | USD | 5.65 | 5.69 | 5.46 | 5.56 | 5.56 | -0.12 (-2.11%) | 258,271 |
20 Sep 2019 | USD | 5.66 | 5.8011 | 5.56 | 5.68 | 5.68 | -0.02 (-0.35%) | 304,259 |
19 Sep 2019 | USD | 5.82 | 5.9 | 5.65 | 5.7 | 5.7 | -0.08 (-1.38%) | 212,355 |
18 Sep 2019 | USD | 5.69 | 5.95 | 5.6437 | 5.78 | 5.78 | +0.27 (+4.90%) | 336,125 |
17 Sep 2019 | USD | 5.34 | 5.58 | 5.31 | 5.51 | 5.51 | +0.11 (+2.04%) | 132,270 |
16 Sep 2019 | USD | 5.64 | 5.64 | 5.37 | 5.4 | 5.4 | -0.27 (-4.76%) | 292,700 |
13 Sep 2019 | USD | 5.61 | 5.75 | 5.55 | 5.67 | 5.67 | +0.12 (+2.16%) | 177,370 |