Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Nov 2019 | USD | 4.43 | 4.56 | 4.43 | 4.56 | 4.56 | +0.15 (+3.40%) | 1,015,500 |
4 Nov 2019 | USD | 4.41 | 4.42 | 4.39 | 4.41 | 4.41 | 0.0 (0.0%) | 275,300 |
1 Nov 2019 | USD | 4.4 | 4.42 | 4.37 | 4.41 | 4.41 | -0.01 (-0.23%) | 278,700 |
31 Oct 2019 | USD | 4.42 | 4.43 | 4.42 | 4.42 | 4.42 | -0.01 (-0.23%) | 363,600 |
30 Oct 2019 | USD | 4.41 | 4.44 | 4.41 | 4.43 | 4.43 | +0.01 (+0.23%) | 467,300 |
29 Oct 2019 | USD | 4.37 | 4.44 | 4.37 | 4.42 | 4.42 | +0.03 (+0.68%) | 569,900 |
28 Oct 2019 | USD | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | 0.0 (0.0%) | 0 |
25 Oct 2019 | USD | 4.41 | 4.43 | 4.38 | 4.39 | 4.39 | 0.0 (0.0%) | 81,000 |
24 Oct 2019 | USD | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | 0.0 (0.0%) | 0 |
23 Oct 2019 | USD | 4.45 | 4.45 | 4.34 | 4.39 | 4.39 | -0.05 (-1.13%) | 575,300 |
22 Oct 2019 | USD | 4.43 | 4.44 | 4.42 | 4.44 | 4.44 | +0.01 (+0.23%) | 474,700 |
21 Oct 2019 | USD | 4.44 | 4.45 | 4.41 | 4.43 | 4.43 | +0.02 (+0.45%) | 435,400 |
18 Oct 2019 | USD | 4.34 | 4.47 | 4.34 | 4.41 | 4.41 | +0.07 (+1.61%) | 1,244,400 |
17 Oct 2019 | USD | 4.38 | 4.38 | 4.34 | 4.34 | 4.34 | -0.04 (-0.91%) | 197,300 |
16 Oct 2019 | USD | 4.41 | 4.48 | 4.36 | 4.38 | 4.38 | -0.02 (-0.45%) | 1,581,500 |
15 Oct 2019 | USD | 4.29 | 4.42 | 4.28 | 4.4 | 4.4 | +0.1 (+2.33%) | 1,652,000 |
14 Oct 2019 | USD | 4.28 | 4.3 | 4.26 | 4.3 | 4.3 | +0.04 (+0.94%) | 1,149,100 |
11 Oct 2019 | USD | 4.28 | 4.28 | 4.25 | 4.26 | 4.26 | 0.0 (0.0%) | 635,800 |
10 Oct 2019 | USD | 4.26 | 4.29 | 4.24 | 4.26 | 4.26 | -0.03 (-0.70%) | 547,300 |
9 Oct 2019 | USD | 4.26 | 4.29 | 4.26 | 4.29 | 4.29 | +0.02 (+0.47%) | 1,090,800 |
8 Oct 2019 | USD | 4.28 | 4.32 | 4.26 | 4.27 | 4.27 | -0.01 (-0.23%) | 2,032,300 |
7 Oct 2019 | USD | 4.24 | 4.31 | 4.24 | 4.28 | 4.28 | +0.06 (+1.42%) | 2,238,500 |
4 Oct 2019 | USD | 4.18 | 4.26 | 4.18 | 4.22 | 4.22 | +0.04 (+0.96%) | 1,913,300 |
3 Oct 2019 | USD | 4.16 | 4.26 | 4.13 | 4.18 | 4.18 | +0.02 (+0.48%) | 2,532,800 |
2 Oct 2019 | USD | 4.08 | 4.18 | 4.08 | 4.16 | 4.16 | +0.08 (+1.96%) | 1,947,200 |
1 Oct 2019 | USD | 4.08 | 4.13 | 4.05 | 4.08 | 4.08 | 0.0 (0.0%) | 262,500 |
30 Sep 2019 | USD | 4.15 | 4.15 | 4.08 | 4.08 | 4.08 | -0.04 (-0.97%) | 55,800 |
27 Sep 2019 | USD | 4.16 | 4.16 | 4.05 | 4.12 | 4.12 | -0.03 (-0.72%) | 426,900 |
26 Sep 2019 | USD | 4.05 | 4.19 | 4.05 | 4.15 | 4.15 | +0.1 (+2.47%) | 208,000 |
25 Sep 2019 | USD | 4.15 | 4.16 | 4.02 | 4.05 | 4.05 | -0.11 (-2.64%) | 322,900 |