Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Sep 2019 | USD | 4.18 | 4.22 | 4.12 | 4.16 | 4.16 | -0.03 (-0.72%) | 920,100 |
23 Sep 2019 | USD | 3.96 | 4.19 | 3.96 | 4.19 | 4.19 | +0.25 (+6.35%) | 2,204,900 |
20 Sep 2019 | USD | 3.9 | 3.95 | 3.89 | 3.94 | 3.94 | +0.08 (+2.07%) | 943,300 |
19 Sep 2019 | USD | 3.83 | 3.9 | 3.83 | 3.86 | 3.86 | +0.02 (+0.52%) | 382,000 |
18 Sep 2019 | USD | 3.82 | 3.84 | 3.82 | 3.84 | 3.84 | -0.01 (-0.26%) | 68,200 |
17 Sep 2019 | USD | 3.84 | 3.85 | 3.83 | 3.85 | 3.85 | 0.0 (0.0%) | 9,800 |
16 Sep 2019 | USD | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | 0.0 (0.0%) | 0 |
13 Sep 2019 | USD | 3.87 | 3.87 | 3.84 | 3.85 | 3.85 | -0.02 (-0.52%) | 124,000 |
12 Sep 2019 | USD | 3.87 | 3.87 | 3.8 | 3.87 | 3.87 | +0.01 (+0.26%) | 21,600 |
11 Sep 2019 | USD | 3.87 | 3.88 | 3.85 | 3.86 | 3.86 | -0.02 (-0.52%) | 476,900 |
10 Sep 2019 | USD | 3.87 | 3.88 | 3.82 | 3.88 | 3.88 | +0.01 (+0.26%) | 125,100 |
9 Sep 2019 | USD | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | 0.0 (0.0%) | 0 |
6 Sep 2019 | USD | 3.83 | 3.87 | 3.83 | 3.87 | 3.87 | +0.05 (+1.31%) | 341,800 |
5 Sep 2019 | USD | 3.78 | 3.83 | 3.78 | 3.82 | 3.82 | +0.04 (+1.06%) | 354,900 |
4 Sep 2019 | USD | 3.77 | 3.78 | 3.76 | 3.78 | 3.78 | +0.03 (+0.80%) | 174,100 |
3 Sep 2019 | USD | 3.78 | 3.81 | 3.74 | 3.75 | 3.75 | -0.03 (-0.79%) | 96,400 |
2 Sep 2019 | USD | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 0.0 (0.0%) | 0 |
30 Aug 2019 | USD | 3.77 | 3.78 | 3.77 | 3.78 | 3.78 | -0.02 (-0.53%) | 28,600 |
29 Aug 2019 | USD | 3.77 | 3.8 | 3.76 | 3.8 | 3.8 | +0.03 (+0.80%) | 31,300 |
28 Aug 2019 | USD | 3.8 | 3.8 | 3.77 | 3.77 | 3.77 | -0.03 (-0.79%) | 118,500 |
27 Aug 2019 | USD | 3.81 | 3.81 | 3.79 | 3.8 | 3.8 | 0.0 (0.0%) | 319,400 |
26 Aug 2019 | USD | 3.79 | 3.84 | 3.76 | 3.8 | 3.8 | 0.0 (0.0%) | 181,200 |
23 Aug 2019 | USD | 3.72 | 3.8 | 3.71 | 3.8 | 3.8 | -0.03 (-0.78%) | 657,200 |
22 Aug 2019 | USD | 3.81 | 3.83 | 3.81 | 3.83 | 3.83 | -0.01 (-0.26%) | 47,400 |
21 Aug 2019 | USD | 3.85 | 3.85 | 3.8 | 3.84 | 3.84 | -0.02 (-0.52%) | 135,100 |
20 Aug 2019 | USD | 3.7 | 3.86 | 3.7 | 3.86 | 3.86 | +0.16 (+4.32%) | 134,000 |
19 Aug 2019 | USD | 3.69 | 3.71 | 3.69 | 3.7 | 3.7 | -0.03 (-0.80%) | 30,700 |
16 Aug 2019 | USD | 3.66 | 3.74 | 3.66 | 3.73 | 3.73 | +0.09 (+2.47%) | 213,200 |
15 Aug 2019 | USD | 3.65 | 3.68 | 3.6 | 3.64 | 3.64 | -0.01 (-0.27%) | 250,200 |
14 Aug 2019 | USD | 3.65 | 3.67 | 3.65 | 3.65 | 3.65 | 0.0 (0.0%) | 710,800 |