Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2019 | USD | 4.131 | 4.158 | 4.115 | 4.158 | 4.158 | +0.058 (+1.41%) | 4,500 |
3 Oct 2019 | USD | 4.081 | 4.104 | 4.081 | 4.1 | 4.1 | -0.04 (-0.97%) | 1,900 |
2 Oct 2019 | USD | 4.158 | 4.158 | 4.12 | 4.14 | 4.14 | +0.087 (+2.15%) | 26,700 |
1 Oct 2019 | USD | 4.09 | 4.18 | 4 | 4.053 | 4.053 | +0.003 (+0.07%) | 8,600 |
30 Sep 2019 | USD | 4.1 | 4.199 | 4.05 | 4.05 | 4.05 | -0.07 (-1.70%) | 7,000 |
27 Sep 2019 | USD | 4.282 | 4.3 | 4.12 | 4.12 | 4.12 | -0.18 (-4.19%) | 8,600 |
26 Sep 2019 | USD | 4.59 | 4.59 | 4.25 | 4.3 | 4.3 | +0.029 (+0.68%) | 18,300 |
25 Sep 2019 | USD | 4.53 | 4.53 | 4.26 | 4.271 | 4.271 | -0.151 (-3.41%) | 13,100 |
24 Sep 2019 | USD | 4.94 | 4.94 | 4.39 | 4.422 | 4.422 | -0.028 (-0.63%) | 8,000 |
23 Sep 2019 | USD | 4.25 | 4.5 | 4.25 | 4.45 | 4.45 | +0.2 (+4.71%) | 11,800 |
20 Sep 2019 | USD | 4.34 | 4.343 | 4.25 | 4.25 | 4.25 | -0.1 (-2.30%) | 7,300 |
19 Sep 2019 | USD | 4.41 | 4.42 | 4.35 | 4.35 | 4.35 | -0.08 (-1.81%) | 6,400 |
18 Sep 2019 | USD | 5 | 5 | 4.36 | 4.43 | 4.43 | -0.07 (-1.56%) | 36,600 |
17 Sep 2019 | USD | 4.48 | 4.5 | 4.42 | 4.5 | 4.5 | -0.05 (-1.10%) | 4,800 |
16 Sep 2019 | USD | 4.67 | 4.68 | 4.44 | 4.55 | 4.55 | +0.03 (+0.66%) | 20,700 |
13 Sep 2019 | USD | 5 | 5 | 4.5 | 4.52 | 4.52 | -0.165 (-3.52%) | 23,400 |
12 Sep 2019 | USD | 4.826 | 4.861 | 4.6 | 4.685 | 4.685 | -0.115 (-2.40%) | 12,700 |
11 Sep 2019 | USD | 5.2 | 5.2 | 4.8 | 4.8 | 4.8 | -0.061 (-1.25%) | 29,700 |
10 Sep 2019 | USD | 4.8 | 4.9 | 4.8 | 4.861 | 4.861 | +0.071 (+1.48%) | 15,400 |
9 Sep 2019 | USD | 4.88 | 4.88 | 4.77 | 4.79 | 4.79 | -0.09 (-1.84%) | 17,000 |
6 Sep 2019 | USD | 5.2 | 5.2 | 4.875 | 4.88 | 4.88 | +0.01 (+0.21%) | 8,700 |
5 Sep 2019 | USD | 5.04 | 5.04 | 4.86 | 4.87 | 4.87 | -0.11 (-2.21%) | 33,000 |
4 Sep 2019 | USD | 5.42 | 5.42 | 4.94 | 4.98 | 4.98 | -0.189 (-3.66%) | 41,700 |
3 Sep 2019 | USD | 5.17 | 5.17 | 4.91 | 5.169 | 5.169 | +0.239 (+4.85%) | 14,700 |
2 Sep 2019 | USD | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | 0.0 (0.0%) | 0 |
30 Aug 2019 | USD | 4.87 | 5.02 | 4.83 | 4.93 | 4.93 | +0.03 (+0.61%) | 15,600 |
29 Aug 2019 | USD | 4.85 | 4.91 | 4.83 | 4.9 | 4.9 | -0.01 (-0.20%) | 2,200 |
28 Aug 2019 | USD | 4.93 | 5 | 4.8 | 4.91 | 4.91 | -0.016 (-0.32%) | 10,200 |
27 Aug 2019 | USD | 4.81 | 4.94 | 4.81 | 4.926 | 4.926 | +0.076 (+1.57%) | 28,900 |
26 Aug 2019 | USD | 5.3 | 5.3 | 4.78 | 4.85 | 4.85 | +0.054 (+1.13%) | 29,100 |