Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Nov 2019 | USD | 5.04 | 5.04 | 4.81 | 4.9 | 4.9 | +0.05 (+1.03%) | 2,900 |
13 Nov 2019 | USD | 4.97 | 5 | 4.85 | 4.85 | 4.85 | -0.1 (-2.02%) | 21,200 |
12 Nov 2019 | USD | 4.99 | 5 | 4.89 | 4.95 | 4.95 | -0.01 (-0.20%) | 22,200 |
11 Nov 2019 | USD | 4.89 | 5 | 4.46 | 4.96 | 4.96 | +0.09 (+1.85%) | 86,800 |
8 Nov 2019 | USD | 4.93 | 4.98 | 4.87 | 4.87 | 4.87 | -0.13 (-2.60%) | 5,400 |
7 Nov 2019 | USD | 5 | 5.05 | 4.93 | 5 | 5 | +0.06 (+1.21%) | 88,800 |
6 Nov 2019 | USD | 5.01 | 5.01 | 4.93 | 4.94 | 4.94 | -0.02 (-0.40%) | 1,600 |
5 Nov 2019 | USD | 4.94 | 5.02 | 4.85 | 4.96 | 4.96 | +0.01 (+0.20%) | 28,300 |
4 Nov 2019 | USD | 4.88 | 5.03 | 4.88 | 4.95 | 4.95 | +0.07 (+1.43%) | 54,700 |
1 Nov 2019 | USD | 4.83 | 4.9 | 4.82 | 4.88 | 4.88 | +0.03 (+0.62%) | 4,100 |
31 Oct 2019 | USD | 4.96 | 4.96 | 4.76 | 4.85 | 4.85 | -0.15 (-3%) | 7,700 |
30 Oct 2019 | USD | 4.89 | 5 | 4.77 | 5 | 5 | +0.09 (+1.83%) | 30,900 |
29 Oct 2019 | USD | 4.86 | 4.99 | 4.86 | 4.91 | 4.91 | +0.11 (+2.29%) | 8,400 |
28 Oct 2019 | USD | 4.8 | 5 | 4.71 | 4.8 | 4.8 | +0.03 (+0.63%) | 113,100 |
25 Oct 2019 | USD | 4.84 | 4.89 | 4.76 | 4.77 | 4.77 | -0.05 (-1.04%) | 27,700 |
24 Oct 2019 | USD | 5 | 5 | 4.78 | 4.82 | 4.82 | -0.16 (-3.21%) | 17,300 |
23 Oct 2019 | USD | 5 | 5.01 | 4.95 | 4.98 | 4.98 | -0.02 (-0.40%) | 12,600 |
22 Oct 2019 | USD | 5 | 5 | 4.85 | 5 | 5 | +0.09 (+1.83%) | 23,100 |
21 Oct 2019 | USD | 4.98 | 4.99 | 4.87 | 4.91 | 4.91 | +0.01 (+0.20%) | 12,900 |
18 Oct 2019 | USD | 4.94 | 5 | 4.89 | 4.9 | 4.9 | +0.05 (+1.03%) | 44,200 |
17 Oct 2019 | USD | 4.91 | 4.95 | 4.74 | 4.85 | 4.85 | 0.0 (0.0%) | 32,300 |
16 Oct 2019 | USD | 4.68 | 4.9 | 4.68 | 4.85 | 4.85 | +0.23 (+4.98%) | 71,000 |
15 Oct 2019 | USD | 4.46 | 4.93 | 4.45 | 4.62 | 4.62 | +0.12 (+2.67%) | 41,700 |
14 Oct 2019 | USD | 4.56 | 5 | 4.46 | 4.5 | 4.5 | +0.07 (+1.58%) | 68,900 |
11 Oct 2019 | USD | 4.31 | 4.68 | 4.31 | 4.43 | 4.43 | +0.17 (+3.99%) | 9,100 |
10 Oct 2019 | USD | 4.22 | 4.69 | 4.08 | 4.26 | 4.26 | +0.18 (+4.41%) | 21,800 |
9 Oct 2019 | USD | 4.01 | 4.1 | 3.78 | 4.08 | 4.08 | +0.03 (+0.74%) | 20,100 |
8 Oct 2019 | USD | 4.05 | 4.09 | 4.05 | 4.05 | 4.05 | 0.0 (0.0%) | 2,300 |
7 Oct 2019 | USD | 4.16 | 4.39 | 4.05 | 4.05 | 4.05 | +0.04 (+1.00%) | 22,500 |
4 Oct 2019 | USD | 4.5 | 4.69 | 4.01 | 4.01 | 4.01 | -0.42 (-9.48%) | 31,800 |