Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Nov 2019 | USD | 4.82 | 5.15 | 4.82 | 5.07 | 5.07 | +0.22 (+4.54%) | 144,653 |
31 Oct 2019 | USD | 4.9 | 4.92 | 4.695 | 4.85 | 4.85 | -0.06 (-1.22%) | 121,038 |
30 Oct 2019 | USD | 4.93 | 4.98 | 4.74 | 4.91 | 4.91 | -0.01 (-0.20%) | 166,121 |
29 Oct 2019 | USD | 4.73 | 4.94 | 4.71 | 4.92 | 4.92 | +0.18 (+3.80%) | 89,563 |
28 Oct 2019 | USD | 4.55 | 4.79 | 4.55 | 4.74 | 4.74 | +0.21 (+4.64%) | 100,029 |
25 Oct 2019 | USD | 4.57 | 4.63 | 4.4517 | 4.53 | 4.53 | 0.0 (0.0%) | 59,195 |
24 Oct 2019 | USD | 4.84 | 4.91 | 4.52 | 4.53 | 4.53 | -0.33 (-6.79%) | 93,708 |
23 Oct 2019 | USD | 4.91 | 4.91 | 4.85 | 4.86 | 4.86 | -0.08 (-1.62%) | 31,217 |
22 Oct 2019 | USD | 4.94 | 5.05 | 4.92 | 4.94 | 4.94 | -0.04 (-0.80%) | 94,832 |
21 Oct 2019 | USD | 4.73 | 5.05 | 4.73 | 4.98 | 4.98 | +0.26 (+5.51%) | 118,735 |
18 Oct 2019 | USD | 4.66 | 4.76 | 4.61 | 4.72 | 4.72 | +0.02 (+0.43%) | 133,398 |
17 Oct 2019 | USD | 4.52 | 4.71 | 4.52 | 4.7 | 4.7 | +0.18 (+3.98%) | 122,952 |
16 Oct 2019 | USD | 4.51 | 4.57 | 4.475 | 4.52 | 4.52 | +0.01 (+0.22%) | 77,221 |
15 Oct 2019 | USD | 4.59 | 4.72 | 4.49 | 4.51 | 4.51 | -0.05 (-1.10%) | 104,560 |
14 Oct 2019 | USD | 4.51 | 4.66 | 4.47 | 4.56 | 4.56 | 0.0 (0.0%) | 109,859 |
11 Oct 2019 | USD | 4.6 | 4.73 | 4.54 | 4.56 | 4.56 | -0.015 (-0.33%) | 176,098 |
10 Oct 2019 | USD | 4.44 | 4.65 | 4.43 | 4.575 | 4.575 | +0.175 (+3.98%) | 94,243 |
9 Oct 2019 | USD | 4.5 | 4.62 | 4.39 | 4.4 | 4.4 | -0.06 (-1.35%) | 163,547 |
8 Oct 2019 | USD | 4.45 | 4.58 | 4.42 | 4.46 | 4.46 | -0.08 (-1.76%) | 129,472 |
7 Oct 2019 | USD | 4.49 | 4.74 | 4.46 | 4.54 | 4.54 | +0.03 (+0.67%) | 262,354 |
4 Oct 2019 | USD | 4.31 | 4.52 | 4.3 | 4.51 | 4.51 | +0.2 (+4.64%) | 195,277 |
3 Oct 2019 | USD | 4.36 | 4.47 | 4.25 | 4.31 | 4.31 | -0.1 (-2.27%) | 155,004 |
2 Oct 2019 | USD | 4.39 | 4.46 | 4.3 | 4.41 | 4.41 | 0.0 (0.0%) | 144,455 |
1 Oct 2019 | USD | 4.45 | 4.52 | 4.4 | 4.41 | 4.41 | -0.02 (-0.45%) | 159,507 |
30 Sep 2019 | USD | 4.51 | 4.57 | 4.43 | 4.43 | 4.43 | -0.07 (-1.56%) | 142,782 |
27 Sep 2019 | USD | 4.54 | 4.6 | 4.43 | 4.5 | 4.5 | -0.035 (-0.77%) | 117,643 |
26 Sep 2019 | USD | 4.4 | 4.57 | 4.35 | 4.535 | 4.535 | +0.175 (+4.01%) | 146,610 |
25 Sep 2019 | USD | 4.25 | 4.37 | 4.215 | 4.36 | 4.36 | +0.115 (+2.71%) | 120,894 |
24 Sep 2019 | USD | 4.12 | 4.29 | 4.05 | 4.245 | 4.245 | +0.135 (+3.28%) | 254,777 |
23 Sep 2019 | USD | 4.04 | 4.17 | 3.92 | 4.11 | 4.11 | +0.01 (+0.24%) | 140,257 |