Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Nov 2019 | USD | 4.14 | 4.34 | 4.1 | 4.31 | 4.31 | +0.18 (+4.36%) | 17,746 |
25 Nov 2019 | USD | 4.15 | 4.36 | 4.07 | 4.13 | 4.13 | -0.04 (-0.96%) | 16,322 |
22 Nov 2019 | USD | 4.28 | 4.32 | 3.98 | 4.17 | 4.17 | -0.09 (-2.11%) | 63,032 |
21 Nov 2019 | USD | 4.37 | 4.52 | 4.23 | 4.26 | 4.26 | -0.12 (-2.74%) | 23,164 |
20 Nov 2019 | USD | 4.52 | 4.64 | 4.38 | 4.38 | 4.38 | -0.11 (-2.45%) | 48,409 |
19 Nov 2019 | USD | 4.3 | 4.5 | 4.27 | 4.49 | 4.49 | +0.12 (+2.75%) | 25,501 |
18 Nov 2019 | USD | 4.3 | 4.48 | 4.24 | 4.37 | 4.37 | +0.07 (+1.63%) | 45,725 |
15 Nov 2019 | USD | 4.41 | 4.44 | 4.21 | 4.3 | 4.3 | -0.19 (-4.23%) | 55,163 |
14 Nov 2019 | USD | 4.38 | 4.51 | 4.23 | 4.49 | 4.49 | +0.14 (+3.22%) | 43,877 |
13 Nov 2019 | USD | 4.45 | 4.54 | 4.25 | 4.35 | 4.35 | -0.07 (-1.58%) | 12,585 |
12 Nov 2019 | USD | 4.45 | 4.455 | 4.31 | 4.42 | 4.42 | -0.06 (-1.34%) | 35,958 |
11 Nov 2019 | USD | 4.64 | 4.64 | 4.35 | 4.48 | 4.48 | -0.2 (-4.27%) | 90,650 |
8 Nov 2019 | USD | 4.65 | 4.75 | 4.46 | 4.68 | 4.68 | -0.01 (-0.21%) | 57,350 |
7 Nov 2019 | USD | 4.73 | 4.75 | 4.54 | 4.69 | 4.69 | +0.01 (+0.21%) | 53,469 |
6 Nov 2019 | USD | 4.6 | 4.69 | 4.43 | 4.68 | 4.68 | +0.08 (+1.74%) | 35,717 |
5 Nov 2019 | USD | 4.5 | 4.74 | 4.385 | 4.6 | 4.6 | +0.1 (+2.22%) | 62,101 |
4 Nov 2019 | USD | 4.46 | 4.64 | 4.26 | 4.5 | 4.5 | +0.04 (+0.90%) | 48,835 |
1 Nov 2019 | USD | 4.77 | 4.86 | 4.4 | 4.46 | 4.46 | -0.21 (-4.50%) | 51,561 |
31 Oct 2019 | USD | 4.82 | 4.84 | 4.33 | 4.67 | 4.67 | -0.13 (-2.71%) | 106,124 |
30 Oct 2019 | USD | 4.8773 | 4.8773 | 4.58 | 4.8 | 4.8 | -0.05 (-1.03%) | 49,593 |
29 Oct 2019 | USD | 5.32 | 5.36 | 4.815 | 4.85 | 4.85 | -0.46 (-8.66%) | 50,151 |
28 Oct 2019 | USD | 5.25 | 5.4 | 5.1 | 5.31 | 5.31 | +0.06 (+1.14%) | 95,446 |
25 Oct 2019 | USD | 4.91 | 5.28 | 4.91 | 5.25 | 5.25 | +0.31 (+6.28%) | 81,597 |
24 Oct 2019 | USD | 4.5275 | 5.05 | 4.43 | 4.94 | 4.94 | +0.47 (+10.51%) | 351,032 |
23 Oct 2019 | USD | 4.39 | 4.51 | 4.22 | 4.47 | 4.47 | +0.05 (+1.13%) | 103,088 |
22 Oct 2019 | USD | 4.34 | 4.47 | 4.28 | 4.42 | 4.42 | +0.06 (+1.38%) | 56,230 |
21 Oct 2019 | USD | 4.43 | 4.5 | 4.27 | 4.36 | 4.36 | -0.04 (-0.91%) | 51,691 |
18 Oct 2019 | USD | 4.12 | 4.43 | 4.11 | 4.4 | 4.4 | +0.3 (+7.32%) | 145,823 |
17 Oct 2019 | USD | 4.4679 | 4.493 | 4.1 | 4.1 | 4.1 | -0.34 (-7.66%) | 85,209 |
16 Oct 2019 | USD | 4.36 | 4.44 | 4.24 | 4.44 | 4.44 | +0.04 (+0.91%) | 49,842 |