Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Nov 2019 | USD | 4.16 | 4.28 | 4.05 | 4.07 | 16.28 | -0.04 (-0.97%) | 35,313 |
19 Nov 2019 | USD | 3.91 | 4.3 | 3.91 | 4.11 | 16.44 | +0.13 (+3.27%) | 45,332 |
18 Nov 2019 | USD | 4.2713 | 4.31 | 3.94 | 3.98 | 15.92 | -0.38 (-8.72%) | 95,883 |
15 Nov 2019 | USD | 4.45 | 4.62 | 4.31 | 4.36 | 17.44 | 0.0 (0.0%) | 34,197 |
14 Nov 2019 | USD | 4.7 | 4.7 | 4.24 | 4.36 | 17.44 | -0.32 (-6.84%) | 64,931 |
13 Nov 2019 | USD | 4.78 | 4.85 | 4.65 | 4.68 | 18.72 | -0.11 (-2.30%) | 55,693 |
12 Nov 2019 | USD | 4.82 | 4.85 | 4.62 | 4.79 | 19.16 | -0.06 (-1.24%) | 166,246 |
11 Nov 2019 | USD | 5.09 | 5.37 | 4.65 | 4.85 | 19.4 | -0.37 (-7.09%) | 189,557 |
8 Nov 2019 | USD | 5.035 | 5.45 | 5.035 | 5.22 | 20.88 | -0.04 (-0.76%) | 16,023 |
7 Nov 2019 | USD | 5.19 | 5.29 | 5.01 | 5.26 | 21.04 | +0.13 (+2.53%) | 170,068 |
6 Nov 2019 | USD | 5.025 | 5.2 | 4.99 | 5.13 | 20.52 | -0.03 (-0.58%) | 31,342 |
5 Nov 2019 | USD | 5.1588 | 5.1839 | 5.05 | 5.16 | 20.64 | -0.09 (-1.71%) | 14,133 |
4 Nov 2019 | USD | 5.33 | 5.37 | 5.2 | 5.25 | 21 | 0.0 (0.0%) | 17,251 |
1 Nov 2019 | USD | 5.08 | 5.61 | 5.08 | 5.25 | 21 | +0.18 (+3.55%) | 106,408 |
31 Oct 2019 | USD | 4.97 | 5.14 | 4.97 | 5.07 | 20.28 | +0.04 (+0.80%) | 14,940 |
30 Oct 2019 | USD | 4.85 | 5.09 | 4.85 | 5.03 | 20.12 | +0.17 (+3.50%) | 58,038 |
29 Oct 2019 | USD | 5.08 | 5.09 | 4.86 | 4.86 | 19.44 | -0.05 (-1.02%) | 69,960 |
28 Oct 2019 | USD | 4.77 | 4.93 | 4.4361 | 4.91 | 19.64 | +0.11 (+2.29%) | 657,564 |
25 Oct 2019 | USD | 5.08 | 5.12 | 4.8 | 4.8 | 19.2 | -0.1 (-2.04%) | 12,037 |
24 Oct 2019 | USD | 4.7877 | 5.0897 | 4.7877 | 4.9 | 19.6 | -0.05 (-1.01%) | 25,540 |
23 Oct 2019 | USD | 4.9 | 5.05 | 4.89 | 4.95 | 19.8 | -0.02 (-0.40%) | 8,857 |
22 Oct 2019 | USD | 5.11 | 5.125 | 4.86 | 4.97 | 19.88 | -0.14 (-2.74%) | 11,296 |
21 Oct 2019 | USD | 5.02 | 5.1752 | 4.995 | 5.11 | 20.44 | +0.09 (+1.79%) | 46,965 |
18 Oct 2019 | USD | 5.15 | 5.8 | 5 | 5.02 | 20.08 | +0.44 (+9.61%) | 63,736 |
17 Oct 2019 | USD | 4.65 | 4.7 | 4.58 | 4.58 | 18.32 | -0.04 (-0.87%) | 26,299 |
16 Oct 2019 | USD | 4.53 | 4.738 | 4.53 | 4.62 | 18.48 | +0.02 (+0.43%) | 10,836 |
15 Oct 2019 | USD | 4.36 | 4.67 | 4.36 | 4.6 | 18.4 | +0.07 (+1.55%) | 12,501 |
14 Oct 2019 | USD | 4.66 | 4.66 | 4.43 | 4.53 | 18.12 | -0.21 (-4.43%) | 21,437 |
11 Oct 2019 | USD | 4.65 | 4.9 | 4.61 | 4.74 | 18.96 | +0.09 (+1.94%) | 44,317 |
10 Oct 2019 | USD | 4.65 | 4.78 | 4.52 | 4.65 | 18.6 | +0.07 (+1.53%) | 21,548 |