Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Nov 2019 | USD | 3.93 | 4.13 | 3.91 | 4 | 4 | +0.07 (+1.78%) | 824,986 |
19 Nov 2019 | USD | 4.02 | 4.04 | 3.85 | 3.93 | 3.93 | -0.06 (-1.50%) | 825,213 |
18 Nov 2019 | USD | 4.06 | 4.1092 | 3.89 | 3.99 | 3.99 | -0.07 (-1.72%) | 809,421 |
15 Nov 2019 | USD | 4.17 | 4.2 | 4.05 | 4.06 | 4.06 | -0.1 (-2.40%) | 453,181 |
14 Nov 2019 | USD | 4.22 | 4.29 | 4.12 | 4.16 | 4.16 | -0.05 (-1.19%) | 363,843 |
13 Nov 2019 | USD | 4.41 | 4.44 | 4.17 | 4.21 | 4.21 | -0.23 (-5.18%) | 429,365 |
12 Nov 2019 | USD | 4.52 | 4.58 | 4.42 | 4.44 | 4.44 | -0.1 (-2.20%) | 372,238 |
11 Nov 2019 | USD | 4.53 | 4.6 | 4.51 | 4.54 | 4.54 | -0.07 (-1.52%) | 345,410 |
8 Nov 2019 | USD | 4.51 | 4.64 | 4.5 | 4.61 | 4.61 | +0.07 (+1.54%) | 348,921 |
7 Nov 2019 | USD | 4.67 | 4.72 | 4.53 | 4.54 | 4.54 | -0.06 (-1.30%) | 531,821 |
6 Nov 2019 | USD | 4.56 | 4.69 | 4.47 | 4.6 | 4.6 | +0.08 (+1.77%) | 965,517 |
5 Nov 2019 | USD | 4.38 | 4.585 | 4.37 | 4.52 | 4.52 | +0.15 (+3.43%) | 1,545,006 |
4 Nov 2019 | USD | 4.21 | 4.42 | 4.17 | 4.37 | 4.37 | +0.17 (+4.05%) | 822,702 |
1 Nov 2019 | USD | 4.02 | 4.29 | 4.01 | 4.2 | 4.2 | +0.19 (+4.74%) | 1,347,655 |
31 Oct 2019 | USD | 3.95 | 4.12 | 3.8 | 4.01 | 4.01 | +0.12 (+3.08%) | 1,591,606 |
30 Oct 2019 | USD | 4.39 | 4.45 | 3.575 | 3.89 | 3.89 | -0.81 (-17.23%) | 4,845,236 |
29 Oct 2019 | USD | 4.81 | 4.84 | 4.64 | 4.7 | 4.7 | -0.1 (-2.08%) | 732,329 |
28 Oct 2019 | USD | 4.47 | 4.81 | 4.47 | 4.8 | 4.8 | +0.32 (+7.14%) | 1,638,391 |
25 Oct 2019 | USD | 4.49 | 4.55 | 4.44 | 4.48 | 4.48 | -0.01 (-0.22%) | 576,338 |
24 Oct 2019 | USD | 4.57 | 4.6 | 4.45 | 4.49 | 4.49 | -0.07 (-1.54%) | 627,363 |
23 Oct 2019 | USD | 4.6 | 4.64 | 4.53 | 4.56 | 4.56 | -0.08 (-1.72%) | 972,023 |
22 Oct 2019 | USD | 4.63 | 4.71 | 4.58 | 4.64 | 4.64 | 0.0 (0.0%) | 547,983 |
21 Oct 2019 | USD | 4.63 | 4.73 | 4.6 | 4.64 | 4.64 | +0.035 (+0.76%) | 274,230 |
18 Oct 2019 | USD | 4.59 | 4.675 | 4.53 | 4.605 | 4.605 | -0.015 (-0.32%) | 317,810 |
17 Oct 2019 | USD | 4.6 | 4.715 | 4.6 | 4.62 | 4.62 | +0.02 (+0.43%) | 373,684 |
16 Oct 2019 | USD | 4.47 | 4.78 | 4.47 | 4.6 | 4.6 | +0.12 (+2.68%) | 750,048 |
15 Oct 2019 | USD | 4.37 | 4.58 | 4.34 | 4.48 | 4.48 | +0.13 (+2.99%) | 1,626,496 |
14 Oct 2019 | USD | 4.4 | 4.4 | 4.3 | 4.35 | 4.35 | -0.06 (-1.36%) | 713,409 |
11 Oct 2019 | USD | 4.42 | 4.52 | 4.4 | 4.41 | 4.41 | +0.07 (+1.61%) | 972,358 |
10 Oct 2019 | USD | 4.37 | 4.43 | 4.33 | 4.34 | 4.34 | -0.04 (-0.91%) | 621,626 |