Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Oct 2019 | USD | 4.5 | 4.53 | 4.38 | 4.43 | 4.43 | -0.06 (-1.34%) | 11,100 |
2 Oct 2019 | USD | 4.1 | 4.7 | 4.07 | 4.49 | 4.49 | +0.28 (+6.65%) | 9,900 |
1 Oct 2019 | USD | 4.04 | 4.21 | 4.04 | 4.21 | 4.21 | -0.12 (-2.77%) | 6,100 |
30 Sep 2019 | USD | 4.14 | 4.33 | 4.07 | 4.33 | 4.33 | +0.18 (+4.34%) | 23,600 |
27 Sep 2019 | USD | 4.54 | 4.58 | 4.15 | 4.15 | 4.15 | -0.44 (-9.59%) | 40,300 |
26 Sep 2019 | USD | 4.88 | 4.89 | 4.5 | 4.59 | 4.59 | -0.1 (-2.13%) | 12,200 |
25 Sep 2019 | USD | 4.46 | 4.89 | 4.42 | 4.69 | 4.69 | +0.11 (+2.40%) | 31,100 |
24 Sep 2019 | USD | 4.79 | 4.81 | 4.43 | 4.58 | 4.58 | -0.02 (-0.43%) | 64,600 |
23 Sep 2019 | USD | 4.9 | 4.9 | 4.5 | 4.6 | 4.6 | -0.1 (-2.13%) | 98,500 |
20 Sep 2019 | USD | 4.5 | 5.34 | 4.45 | 4.7 | 4.7 | +0.29 (+6.58%) | 183,600 |
19 Sep 2019 | USD | 4.4 | 4.45 | 4.31 | 4.41 | 4.41 | +0.03 (+0.68%) | 7,800 |
18 Sep 2019 | USD | 4.16 | 4.4 | 4.16 | 4.38 | 4.38 | +0.29 (+7.09%) | 59,200 |
17 Sep 2019 | USD | 4.18 | 4.2 | 4.06 | 4.09 | 4.09 | -0.09 (-2.15%) | 8,200 |
16 Sep 2019 | USD | 4.18 | 4.2 | 4.05 | 4.18 | 4.18 | 0.0 (0.0%) | 22,100 |
13 Sep 2019 | USD | 4.03 | 4.18 | 3.99 | 4.18 | 4.18 | +0.15 (+3.72%) | 6,100 |
12 Sep 2019 | USD | 4.12 | 4.2 | 3.97 | 4.03 | 4.03 | +0.12 (+3.07%) | 9,300 |
11 Sep 2019 | USD | 3.88 | 4.2 | 3.81 | 3.91 | 3.91 | +0.02 (+0.51%) | 10,700 |
10 Sep 2019 | USD | 3.72 | 3.92 | 3.72 | 3.89 | 3.89 | -0.12 (-2.99%) | 10,900 |
9 Sep 2019 | USD | 3.88 | 4.01 | 3.61 | 4.01 | 4.01 | +0.26 (+6.93%) | 16,600 |
6 Sep 2019 | USD | 3.69 | 3.98 | 3.62 | 3.75 | 3.75 | +0.01 (+0.27%) | 7,900 |
5 Sep 2019 | USD | 3.87 | 3.87 | 3.61 | 3.74 | 3.74 | 0.0 (0.0%) | 10,100 |
4 Sep 2019 | USD | 3.68 | 3.89 | 3.59 | 3.74 | 3.74 | +0.05 (+1.36%) | 16,700 |
3 Sep 2019 | USD | 3.83 | 4.05 | 3.65 | 3.69 | 3.69 | -0.01 (-0.27%) | 25,700 |
2 Sep 2019 | USD | 3.7 | 3.7 | 3.7 | 3.7 | 3.7 | 0.0 (0.0%) | 0 |
30 Aug 2019 | USD | 3.7 | 4.05 | 3.65 | 3.7 | 3.7 | +0.05 (+1.37%) | 14,500 |
29 Aug 2019 | USD | 3.53 | 4.02 | 3.53 | 3.65 | 3.65 | -0.11 (-2.93%) | 23,200 |
28 Aug 2019 | USD | 4.19 | 4.19 | 3.76 | 3.76 | 3.76 | -0.44 (-10.48%) | 3,800 |
27 Aug 2019 | USD | 3.83 | 4.2 | 3.47 | 4.2 | 4.2 | +0.26 (+6.60%) | 31,900 |
26 Aug 2019 | USD | 3.89 | 4.42 | 3.5 | 3.94 | 3.94 | +0.04 (+1.03%) | 32,800 |
23 Aug 2019 | USD | 3.85 | 3.9 | 3.52 | 3.9 | 3.9 | +0.04 (+1.04%) | 38,900 |