Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Nov 2019 | USD | 4.4 | 4.54 | 4.4 | 4.48 | 4.48 | +0.12 (+2.75%) | 50,700 |
14 Nov 2019 | USD | 4.99 | 4.99 | 4.31 | 4.36 | 4.36 | +0.04 (+0.93%) | 67,000 |
13 Nov 2019 | USD | 4.35 | 4.439 | 4.26 | 4.32 | 4.32 | +0.02 (+0.47%) | 71,100 |
12 Nov 2019 | USD | 4.68 | 4.68 | 4.25 | 4.3 | 4.3 | -0.2 (-4.44%) | 108,700 |
11 Nov 2019 | USD | 4.6 | 4.6 | 4.34 | 4.5 | 4.5 | +0.151 (+3.47%) | 179,100 |
8 Nov 2019 | USD | 4.5 | 4.6 | 4.3 | 4.349 | 4.349 | -0.031 (-0.71%) | 134,900 |
7 Nov 2019 | USD | 4.85 | 4.87 | 4.174 | 4.38 | 4.38 | +0.5 (+12.89%) | 365,000 |
6 Nov 2019 | USD | 3.86 | 3.88 | 3.85 | 3.88 | 3.88 | +0.087 (+2.29%) | 9,500 |
5 Nov 2019 | USD | 3.85 | 3.92 | 3.76 | 3.793 | 3.793 | -0.237 (-5.88%) | 41,700 |
4 Nov 2019 | USD | 3.92 | 4.03 | 3.82 | 4.03 | 4.03 | +0.17 (+4.40%) | 21,100 |
1 Nov 2019 | USD | 4.03 | 4.03 | 3.85 | 3.86 | 3.86 | -0.17 (-4.22%) | 10,600 |
31 Oct 2019 | USD | 4.05 | 4.05 | 3.8 | 4.03 | 4.03 | +0.073 (+1.84%) | 46,900 |
30 Oct 2019 | USD | 4.06 | 4.07 | 3.9 | 3.957 | 3.957 | -0.063 (-1.57%) | 21,400 |
29 Oct 2019 | USD | 4.11 | 4.15 | 4 | 4.02 | 4.02 | -0.18 (-4.29%) | 41,600 |
28 Oct 2019 | USD | 4.27 | 4.3 | 4.12 | 4.2 | 4.2 | -0.06 (-1.41%) | 26,400 |
25 Oct 2019 | USD | 4.5 | 4.5 | 4.21 | 4.26 | 4.26 | -0.06 (-1.39%) | 19,400 |
24 Oct 2019 | USD | 4.34 | 4.34 | 4.16 | 4.32 | 4.32 | +0.11 (+2.61%) | 29,900 |
23 Oct 2019 | USD | 4.3 | 4.4 | 4.1 | 4.21 | 4.21 | -0.13 (-3.00%) | 39,700 |
22 Oct 2019 | USD | 4.35 | 4.39 | 4.29 | 4.34 | 4.34 | -0.04 (-0.91%) | 6,200 |
21 Oct 2019 | USD | 4.49 | 4.495 | 4.3 | 4.38 | 4.38 | -0.06 (-1.35%) | 9,700 |
18 Oct 2019 | USD | 4.53 | 4.53 | 4.44 | 4.44 | 4.44 | -0.05 (-1.11%) | 8,900 |
17 Oct 2019 | USD | 4.5 | 4.55 | 4.35 | 4.49 | 4.49 | -0.01 (-0.22%) | 23,400 |
16 Oct 2019 | USD | 4.26 | 4.63 | 4.18 | 4.5 | 4.5 | +0.39 (+9.49%) | 74,000 |
15 Oct 2019 | USD | 4.18 | 4.2 | 4.05 | 4.11 | 4.11 | -0.069 (-1.65%) | 21,500 |
14 Oct 2019 | USD | 4.14 | 4.2 | 4.14 | 4.179 | 4.179 | +0.018 (+0.43%) | 3,100 |
11 Oct 2019 | USD | 4.149 | 4.18 | 4.01 | 4.161 | 4.161 | +0.034 (+0.82%) | 7,600 |
10 Oct 2019 | USD | 4.1 | 4.13 | 4.05 | 4.127 | 4.127 | -0.033 (-0.79%) | 14,500 |
9 Oct 2019 | USD | 4.12 | 4.16 | 4.06 | 4.16 | 4.16 | +0.064 (+1.56%) | 19,200 |
8 Oct 2019 | USD | 4.05 | 4.15 | 4.035 | 4.096 | 4.096 | +0.014 (+0.34%) | 8,300 |
7 Oct 2019 | USD | 4.13 | 4.13 | 4.03 | 4.082 | 4.082 | -0.076 (-1.83%) | 11,200 |