Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Oct 2019 | USD | 4.2057 | 4.45 | 4.2057 | 4.4 | 4.4 | +0.14 (+3.29%) | 36,826 |
14 Oct 2019 | USD | 4.02 | 4.36 | 3.9952 | 4.26 | 4.26 | +0.17 (+4.16%) | 134,984 |
11 Oct 2019 | USD | 4.14 | 4.34 | 4.05 | 4.09 | 4.09 | 0.0 (0.0%) | 135,239 |
10 Oct 2019 | USD | 4.18 | 4.22 | 3.96 | 4.09 | 4.09 | -0.06 (-1.45%) | 113,453 |
9 Oct 2019 | USD | 4.21 | 4.29 | 4.14 | 4.15 | 4.15 | -0.07 (-1.66%) | 56,574 |
8 Oct 2019 | USD | 4.365 | 4.37 | 4.11 | 4.22 | 4.22 | -0.09 (-2.09%) | 54,805 |
7 Oct 2019 | USD | 4.27 | 4.42 | 4.23 | 4.31 | 4.31 | 0.0 (0.0%) | 97,548 |
4 Oct 2019 | USD | 4.39 | 4.44 | 4.17 | 4.31 | 4.31 | -0.11 (-2.49%) | 114,336 |
3 Oct 2019 | USD | 4.41 | 4.48 | 4.35 | 4.42 | 4.42 | +0.03 (+0.68%) | 46,092 |
2 Oct 2019 | USD | 4.52 | 4.65 | 4.2923 | 4.39 | 4.39 | -0.19 (-4.15%) | 109,290 |
1 Oct 2019 | USD | 4.4 | 4.6 | 4.3463 | 4.58 | 4.58 | +0.22 (+5.05%) | 80,284 |
30 Sep 2019 | USD | 4.36 | 4.46 | 4.31 | 4.36 | 4.36 | 0.0 (0.0%) | 27,762 |
27 Sep 2019 | USD | 4.38 | 4.61 | 4.31 | 4.36 | 4.36 | -0.04 (-0.91%) | 82,445 |
26 Sep 2019 | USD | 4.31 | 4.47 | 4.25 | 4.4 | 4.4 | +0.09 (+2.09%) | 99,412 |
25 Sep 2019 | USD | 4.16 | 4.4 | 4.16 | 4.31 | 4.31 | +0.11 (+2.62%) | 50,313 |
24 Sep 2019 | USD | 4.34 | 4.36 | 4.17 | 4.2 | 4.2 | -0.14 (-3.23%) | 61,000 |
23 Sep 2019 | USD | 4.37 | 4.51 | 4.34 | 4.34 | 4.34 | -0.07 (-1.59%) | 59,914 |
20 Sep 2019 | USD | 4.43 | 4.46 | 4.33 | 4.41 | 4.41 | +0.01 (+0.23%) | 72,181 |
19 Sep 2019 | USD | 4.37 | 4.52 | 4.31 | 4.4 | 4.4 | +0.09 (+2.09%) | 69,789 |
18 Sep 2019 | USD | 4.24 | 4.39 | 4.2 | 4.31 | 4.31 | +0.03 (+0.70%) | 17,393 |
17 Sep 2019 | USD | 4.12 | 4.5 | 4.12 | 4.28 | 4.28 | +0.13 (+3.13%) | 117,333 |
16 Sep 2019 | USD | 4.07 | 4.48 | 3.94 | 4.15 | 4.15 | +0.1 (+2.47%) | 150,495 |
13 Sep 2019 | USD | 3.94 | 4.18 | 3.94 | 4.05 | 4.05 | +0.14 (+3.58%) | 188,194 |
12 Sep 2019 | USD | 3.92 | 3.98 | 3.875 | 3.91 | 3.91 | +0.01 (+0.26%) | 111,283 |
11 Sep 2019 | USD | 3.78 | 3.96 | 3.7688 | 3.9 | 3.9 | +0.11 (+2.90%) | 88,599 |
10 Sep 2019 | USD | 3.96 | 3.97 | 3.74 | 3.79 | 3.79 | -0.16 (-4.05%) | 79,250 |
9 Sep 2019 | USD | 3.82 | 4.04 | 3.82 | 3.95 | 3.95 | +0.13 (+3.40%) | 190,857 |
6 Sep 2019 | USD | 3.74 | 3.83 | 3.5974 | 3.82 | 3.82 | +0.06 (+1.60%) | 173,811 |
5 Sep 2019 | USD | 3.81 | 3.92 | 3.73 | 3.76 | 3.76 | -0.02 (-0.53%) | 84,440 |
4 Sep 2019 | USD | 3.73 | 3.83 | 3.7288 | 3.78 | 3.78 | +0.06 (+1.61%) | 46,382 |