Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2019 | USD | 4.13 | 4.24 | 4.11 | 4.1365 | 4.1365 | -0.004 (-0.08%) | 12,972 |
15 Oct 2019 | USD | 4.12 | 4.2311 | 4.1 | 4.14 | 4.14 | +0.05 (+1.22%) | 67,217 |
14 Oct 2019 | USD | 4.15 | 4.36 | 4.09 | 4.09 | 4.09 | -0.015 (-0.37%) | 30,361 |
11 Oct 2019 | USD | 4.1 | 4.343 | 4.05 | 4.105 | 4.105 | +0.065 (+1.61%) | 95,517 |
10 Oct 2019 | USD | 4.01 | 4.1 | 3.9883 | 4.04 | 4.04 | -0.02 (-0.49%) | 42,225 |
9 Oct 2019 | USD | 4.12 | 4.32 | 4.02 | 4.06 | 4.06 | -0.07 (-1.69%) | 44,244 |
8 Oct 2019 | USD | 4.22 | 4.22 | 4.13 | 4.13 | 4.13 | -0.09 (-2.13%) | 35,865 |
7 Oct 2019 | USD | 4.22 | 4.315 | 4.15 | 4.22 | 4.22 | -0.04 (-0.94%) | 83,868 |
4 Oct 2019 | USD | 4.3035 | 4.36 | 4.22 | 4.26 | 4.26 | -0.056 (-1.30%) | 30,233 |
3 Oct 2019 | USD | 4.38 | 4.4 | 4.3 | 4.3161 | 4.3161 | -0.244 (-5.35%) | 27,106 |
2 Oct 2019 | USD | 4.54 | 4.61 | 4.52 | 4.56 | 4.56 | -0.06 (-1.30%) | 23,618 |
1 Oct 2019 | USD | 4.61 | 4.7 | 4.58 | 4.62 | 4.62 | -0.1 (-2.12%) | 8,100 |
30 Sep 2019 | USD | 4.704 | 4.72 | 4.63 | 4.72 | 4.72 | +0.05 (+1.07%) | 16,379 |
27 Sep 2019 | USD | 4.63 | 4.72 | 4.58 | 4.67 | 4.67 | +0.03 (+0.65%) | 21,579 |
26 Sep 2019 | USD | 4.628 | 4.65 | 4.57 | 4.64 | 4.64 | +0.02 (+0.43%) | 60,058 |
25 Sep 2019 | USD | 4.73 | 4.73 | 4.58 | 4.62 | 4.62 | 0.0 (0.0%) | 21,172 |
24 Sep 2019 | USD | 4.649 | 4.65 | 4.57 | 4.62 | 4.62 | -0.03 (-0.65%) | 40,075 |
23 Sep 2019 | USD | 4.57 | 4.71 | 4.57 | 4.65 | 4.65 | -0.08 (-1.69%) | 20,397 |
20 Sep 2019 | USD | 4.71 | 4.77 | 4.53 | 4.73 | 4.73 | 0.0 (0.0%) | 54,249 |
19 Sep 2019 | USD | 4.58 | 4.83 | 4.58 | 4.73 | 4.73 | +0.02 (+0.42%) | 18,883 |
18 Sep 2019 | USD | 4.69 | 4.78 | 4.53 | 4.71 | 4.71 | +0.04 (+0.86%) | 17,057 |
17 Sep 2019 | USD | 4.57 | 4.78 | 4.565 | 4.67 | 4.67 | +0.06 (+1.30%) | 20,152 |
16 Sep 2019 | USD | 4.54 | 4.69 | 4.51 | 4.61 | 4.61 | +0.11 (+2.44%) | 89,142 |
13 Sep 2019 | USD | 4.6756 | 4.6756 | 4.46 | 4.5 | 4.5 | -0.11 (-2.39%) | 41,766 |
12 Sep 2019 | USD | 4.68 | 4.75 | 4.42 | 4.61 | 4.61 | 0.0 (0.0%) | 128,651 |
11 Sep 2019 | USD | 4.59 | 4.7227 | 4.49 | 4.61 | 4.61 | +0.12 (+2.67%) | 82,560 |
10 Sep 2019 | USD | 4.523 | 4.625 | 4.49 | 4.49 | 4.49 | -0.01 (-0.22%) | 68,723 |
9 Sep 2019 | USD | 4.51 | 4.605 | 4.47 | 4.5 | 4.5 | +0.03 (+0.67%) | 47,421 |
6 Sep 2019 | USD | 4.4622 | 4.5781 | 4.43 | 4.47 | 4.47 | +0.03 (+0.68%) | 31,289 |
5 Sep 2019 | USD | 4.523 | 4.64 | 4.44 | 4.44 | 4.44 | -0.06 (-1.33%) | 79,634 |