Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Nov 2019 | USD | 3.994 | 4.115 | 3.72 | 4.048 | 1,457.28 | +0.288 (+7.66%) | 14,500 |
7 Nov 2019 | USD | 3.92 | 4.2 | 3.734 | 3.76 | 1,353.6 | -0.17 (-4.33%) | 38,000 |
6 Nov 2019 | USD | 4.01 | 4.25 | 3.76 | 3.93 | 1,414.8 | -0.22 (-5.30%) | 13,100 |
5 Nov 2019 | USD | 3.85 | 4.15 | 3.64 | 4.15 | 1,494 | +0.15 (+3.75%) | 7,900 |
4 Nov 2019 | USD | 4.07 | 4.25 | 3.98 | 4 | 1,440 | -0.1 (-2.44%) | 17,800 |
1 Nov 2019 | USD | 4 | 4.207 | 4 | 4.1 | 1,476 | +0.15 (+3.80%) | 34,900 |
31 Oct 2019 | USD | 3.24 | 4.1 | 3.24 | 3.95 | 1,422 | +0.65 (+19.70%) | 85,100 |
30 Oct 2019 | USD | 3.19 | 3.3 | 3.19 | 3.3 | 1,188 | +0.12 (+3.77%) | 4,500 |
29 Oct 2019 | USD | 3.11 | 3.24 | 3.11 | 3.18 | 1,144.8 | +0.03 (+0.95%) | 5,500 |
28 Oct 2019 | USD | 3.11 | 3.224 | 3.11 | 3.15 | 1,134 | -0.05 (-1.56%) | 2,500 |
25 Oct 2019 | USD | 3.232 | 3.31 | 3.192 | 3.2 | 1,152 | -0.02 (-0.62%) | 3,500 |
24 Oct 2019 | USD | 3.199 | 3.22 | 3.114 | 3.22 | 1,159.2 | +0.12 (+3.87%) | 4,700 |
23 Oct 2019 | USD | 3.1 | 3.2 | 3.1 | 3.1 | 1,116 | 0.0 (0.0%) | 2,600 |
22 Oct 2019 | USD | 3.25 | 3.25 | 2.954 | 3.1 | 1,116 | +0.19 (+6.53%) | 4,700 |
21 Oct 2019 | USD | 3.33 | 3.583 | 2.85 | 2.91 | 1,047.6 | -0.45 (-13.39%) | 49,300 |
18 Oct 2019 | USD | 3.345 | 3.45 | 3.31 | 3.36 | 1,209.6 | +0.05 (+1.51%) | 3,600 |
17 Oct 2019 | USD | 3.409 | 3.45 | 3.31 | 3.31 | 1,191.6 | -0.06 (-1.78%) | 3,500 |
16 Oct 2019 | USD | 3.473 | 3.473 | 3.37 | 3.37 | 1,213.2 | -0.13 (-3.71%) | 4,300 |
15 Oct 2019 | USD | 3.69 | 3.69 | 3.415 | 3.5 | 1,260 | -0.2 (-5.41%) | 5,700 |
14 Oct 2019 | USD | 3.32 | 3.7 | 3.05 | 3.7 | 1,332 | +0.31 (+9.14%) | 7,300 |
11 Oct 2019 | USD | 3.34 | 3.535 | 3.2 | 3.39 | 1,220.4 | -0.19 (-5.31%) | 5,000 |
10 Oct 2019 | USD | 3.51 | 3.594 | 3.059 | 3.58 | 1,288.8 | +0.09 (+2.58%) | 15,100 |
9 Oct 2019 | USD | 2.85 | 3.581 | 2.85 | 3.49 | 1,256.4 | +0.15 (+4.49%) | 19,400 |
8 Oct 2019 | USD | 3.59 | 3.62 | 3.34 | 3.34 | 1,202.4 | -0.3 (-8.24%) | 2,300 |
7 Oct 2019 | USD | 3.669 | 3.9 | 3.47 | 3.64 | 1,310.4 | +0.24 (+7.06%) | 15,600 |
4 Oct 2019 | USD | 3.19 | 3.76 | 3 | 3.4 | 1,224 | +0.19 (+5.92%) | 23,200 |
3 Oct 2019 | USD | 3.21 | 3.21 | 2.88 | 3.21 | 1,155.6 | 0.0 (0.0%) | 26,500 |
2 Oct 2019 | USD | 3.1 | 3.21 | 2.85 | 3.21 | 1,155.6 | +0.25 (+8.45%) | 13,300 |
1 Oct 2019 | USD | 3.14 | 3.3 | 2.75 | 2.96 | 1,065.6 | -0.23 (-7.21%) | 17,100 |
30 Sep 2019 | USD | 3 | 3.24 | 2.891 | 3.19 | 1,148.4 | +0.04 (+1.27%) | 17,400 |