Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Oct 2019 | USD | 4.47 | 4.505 | 4.37 | 4.38 | 4.38 | -0.055 (-1.24%) | 457,970 |
8 Oct 2019 | USD | 4.51 | 4.59 | 4.4 | 4.435 | 4.435 | -0.105 (-2.31%) | 743,892 |
7 Oct 2019 | USD | 4.61 | 4.66 | 4.52 | 4.54 | 4.54 | -0.085 (-1.84%) | 495,302 |
4 Oct 2019 | USD | 4.62 | 4.7 | 4.61 | 4.625 | 4.625 | -0.015 (-0.32%) | 495,667 |
3 Oct 2019 | USD | 4.65 | 4.805 | 4.575 | 4.64 | 4.64 | -0.03 (-0.64%) | 817,624 |
2 Oct 2019 | USD | 4.67 | 4.71 | 4.61 | 4.67 | 4.67 | -0.04 (-0.85%) | 593,612 |
1 Oct 2019 | USD | 4.78 | 4.87 | 4.66 | 4.71 | 4.71 | -0.05 (-1.05%) | 559,354 |
30 Sep 2019 | USD | 4.84 | 4.9 | 4.73 | 4.76 | 4.76 | -0.1 (-2.06%) | 920,648 |
27 Sep 2019 | USD | 4.95 | 5 | 4.84 | 4.86 | 4.86 | -0.08 (-1.62%) | 489,163 |
26 Sep 2019 | USD | 5.02 | 5.08 | 4.89 | 4.94 | 4.94 | -0.105 (-2.08%) | 508,786 |
25 Sep 2019 | USD | 4.93 | 5.05 | 4.87 | 5.045 | 5.045 | +0.135 (+2.75%) | 907,821 |
24 Sep 2019 | USD | 5.26 | 5.33 | 4.91 | 4.91 | 4.91 | -0.34 (-6.48%) | 882,181 |
23 Sep 2019 | USD | 5.16 | 5.29 | 5.15 | 5.25 | 5.25 | +0.07 (+1.35%) | 448,447 |
20 Sep 2019 | USD | 5.26 | 5.36 | 5.17 | 5.18 | 5.18 | -0.09 (-1.71%) | 911,853 |
19 Sep 2019 | USD | 5.43 | 5.4355 | 5.27 | 5.27 | 5.27 | -0.12 (-2.23%) | 569,908 |
18 Sep 2019 | USD | 5.46 | 5.51 | 5.36 | 5.39 | 5.39 | -0.07 (-1.28%) | 541,252 |
17 Sep 2019 | USD | 5.53 | 5.54 | 5.37 | 5.46 | 5.46 | -0.12 (-2.15%) | 447,381 |
16 Sep 2019 | USD | 5.54 | 5.67 | 5.5 | 5.58 | 5.58 | 0.0 (0.0%) | 512,037 |
13 Sep 2019 | USD | 5.56 | 5.65 | 5.44 | 5.58 | 5.58 | +0.03 (+0.54%) | 697,541 |
12 Sep 2019 | USD | 5.41 | 5.82 | 5.38 | 5.55 | 5.55 | +0.27 (+5.11%) | 1,041,424 |
11 Sep 2019 | USD | 5.08 | 5.34 | 5.04 | 5.28 | 5.28 | +0.21 (+4.14%) | 845,835 |
10 Sep 2019 | USD | 4.89 | 5.19 | 4.89 | 5.07 | 5.07 | +0.18 (+3.68%) | 727,003 |
9 Sep 2019 | USD | 4.73 | 5.07 | 4.73 | 4.89 | 4.89 | +0.17 (+3.60%) | 906,536 |
6 Sep 2019 | USD | 4.56 | 4.82 | 4.55 | 4.72 | 4.72 | +0.15 (+3.28%) | 666,534 |
5 Sep 2019 | USD | 4.53 | 4.6301 | 4.375 | 4.57 | 4.57 | +0.09 (+2.01%) | 1,363,984 |
4 Sep 2019 | USD | 4.58 | 4.58 | 4.48 | 4.48 | 4.48 | -0.05 (-1.10%) | 473,202 |
3 Sep 2019 | USD | 4.58 | 4.58 | 4.495 | 4.53 | 4.53 | -0.08 (-1.74%) | 608,129 |
2 Sep 2019 | USD | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | 0.0 (0.0%) | 0 |
30 Aug 2019 | USD | 4.63 | 4.675 | 4.5 | 4.61 | 4.61 | -0.02 (-0.43%) | 548,969 |
29 Aug 2019 | USD | 4.63 | 4.69 | 4.58 | 4.63 | 4.63 | +0.05 (+1.09%) | 595,226 |