Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Nov 2019 | USD | 4.16 | 4.2 | 3.88 | 4.03 | 4.03 | -0.12 (-2.89%) | 85,188 |
4 Nov 2019 | USD | 4.38 | 4.49 | 4.02 | 4.15 | 4.15 | -0.16 (-3.71%) | 87,307 |
1 Nov 2019 | USD | 4.48 | 4.48 | 4.25 | 4.31 | 4.31 | -0.12 (-2.71%) | 59,960 |
31 Oct 2019 | USD | 4.54 | 4.54 | 4.232 | 4.43 | 4.43 | -0.03 (-0.67%) | 78,078 |
30 Oct 2019 | USD | 4.38 | 4.7 | 4.32 | 4.46 | 4.46 | +0.02 (+0.45%) | 66,903 |
29 Oct 2019 | USD | 4.26 | 4.48 | 4 | 4.44 | 4.44 | +0.14 (+3.26%) | 116,906 |
28 Oct 2019 | USD | 4.36 | 4.37 | 4.13 | 4.3 | 4.3 | -0.08 (-1.83%) | 57,811 |
25 Oct 2019 | USD | 4.5 | 4.55 | 4.23 | 4.38 | 4.38 | -0.09 (-2.01%) | 101,266 |
24 Oct 2019 | USD | 4.14 | 4.47 | 4.09 | 4.47 | 4.47 | +0.35 (+8.50%) | 95,542 |
23 Oct 2019 | USD | 3.6 | 4.1999 | 3.5158 | 4.12 | 4.12 | +0.66 (+19.08%) | 197,663 |
22 Oct 2019 | USD | 4.75 | 4.75 | 3.4001 | 3.46 | 3.46 | -1.28 (-27.00%) | 370,442 |
21 Oct 2019 | USD | 4.57 | 4.924 | 4.56 | 4.74 | 4.74 | +0.2 (+4.41%) | 58,845 |
18 Oct 2019 | USD | 4.48 | 4.55 | 4.47 | 4.54 | 4.54 | +0.03 (+0.67%) | 21,290 |
17 Oct 2019 | USD | 4.45 | 4.55 | 4.42 | 4.51 | 4.51 | +0.1 (+2.27%) | 44,924 |
16 Oct 2019 | USD | 4.255 | 4.5 | 4.2301 | 4.41 | 4.41 | +0.13 (+3.04%) | 44,670 |
15 Oct 2019 | USD | 4.09 | 4.309 | 4.09 | 4.28 | 4.28 | +0.16 (+3.88%) | 39,957 |
14 Oct 2019 | USD | 4.12 | 4.24 | 4.05 | 4.12 | 4.12 | -0.01 (-0.24%) | 34,645 |
11 Oct 2019 | USD | 4.1898 | 4.28 | 4.08 | 4.13 | 4.13 | -0.01 (-0.24%) | 36,521 |
10 Oct 2019 | USD | 4.13 | 4.2 | 4.05 | 4.14 | 4.14 | +0.03 (+0.73%) | 18,695 |
9 Oct 2019 | USD | 3.93 | 4.2 | 3.85 | 4.11 | 4.11 | +0.18 (+4.58%) | 57,361 |
8 Oct 2019 | USD | 4.17 | 4.24 | 3.83 | 3.93 | 3.93 | -0.27 (-6.43%) | 40,404 |
7 Oct 2019 | USD | 4 | 4.28 | 3.98 | 4.2 | 4.2 | +0.24 (+6.06%) | 85,657 |
4 Oct 2019 | USD | 4.05 | 4.07 | 3.89 | 3.96 | 3.96 | -0.07 (-1.74%) | 55,627 |
3 Oct 2019 | USD | 4.01 | 4.07 | 3.87 | 4.03 | 4.03 | +0.03 (+0.75%) | 68,580 |
2 Oct 2019 | USD | 3.87 | 4.08 | 3.8001 | 4 | 4 | +0.07 (+1.78%) | 63,512 |
1 Oct 2019 | USD | 3.81 | 4.1 | 3.8 | 3.93 | 3.93 | +0.09 (+2.34%) | 189,347 |
30 Sep 2019 | USD | 4.03 | 4.04 | 3.63 | 3.84 | 3.84 | -0.1 (-2.54%) | 127,627 |
27 Sep 2019 | USD | 3.94 | 4.08 | 3.88 | 3.94 | 3.94 | -0.02 (-0.51%) | 87,190 |
26 Sep 2019 | USD | 3.92 | 4.05 | 3.87 | 3.96 | 3.96 | +0.09 (+2.33%) | 42,425 |
25 Sep 2019 | USD | 3.87 | 4.01 | 3.82 | 3.87 | 3.87 | +0.02 (+0.52%) | 109,588 |