Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Nov 2019 | USD | 3.4 | 3.64 | 3.361 | 3.582 | 811.0189 | +0.032 (+0.90%) | 101 |
31 Oct 2019 | USD | 3.49 | 3.7 | 3.49 | 3.55 | 803.7736 | +0.09 (+2.60%) | 215 |
30 Oct 2019 | USD | 3.35 | 3.47 | 3.27 | 3.46 | 783.3962 | +0.11 (+3.28%) | 138 |
29 Oct 2019 | USD | 3.38 | 3.49 | 3.25 | 3.35 | 758.4906 | -0.11 (-3.18%) | 385 |
28 Oct 2019 | USD | 5.26 | 5.45 | 3.3 | 3.46 | 783.3962 | -0.324 (-8.56%) | 9,373 |
25 Oct 2019 | USD | 3.61 | 4.15 | 3.593 | 3.784 | 856.7547 | +0.134 (+3.67%) | 464 |
24 Oct 2019 | USD | 3.78 | 3.83 | 3.26 | 3.65 | 826.4151 | -0.05 (-1.35%) | 38 |
23 Oct 2019 | USD | 3.67 | 3.83 | 3.65 | 3.7 | 837.7358 | 0.0 (0.0%) | 44 |
22 Oct 2019 | USD | 3.712 | 3.83 | 3.7 | 3.7 | 837.7358 | -0.076 (-2.01%) | 51 |
21 Oct 2019 | USD | 3.8 | 3.8 | 3.702 | 3.776 | 854.9434 | +0.001 (+0.03%) | 38 |
18 Oct 2019 | USD | 3.68 | 3.829 | 3.62 | 3.775 | 854.717 | +0.115 (+3.14%) | 29 |
17 Oct 2019 | USD | 3.68 | 3.68 | 3.591 | 3.66 | 828.6792 | +0.07 (+1.95%) | 13 |
16 Oct 2019 | USD | 3.35 | 3.7 | 3.35 | 3.59 | 812.8302 | +0.18 (+5.28%) | 35 |
15 Oct 2019 | USD | 3.63 | 3.65 | 3.318 | 3.41 | 772.0755 | -0.239 (-6.55%) | 25 |
14 Oct 2019 | USD | 3.55 | 3.649 | 3.54 | 3.649 | 826.1887 | +0.099 (+2.79%) | 8 |
11 Oct 2019 | USD | 3.33 | 3.55 | 3.32 | 3.55 | 803.7736 | +0.3 (+9.23%) | 30 |
10 Oct 2019 | USD | 3.57 | 3.64 | 3.24 | 3.25 | 735.8491 | -0.377 (-10.39%) | 34 |
9 Oct 2019 | USD | 3.5 | 3.63 | 3.5 | 3.627 | 821.2075 | +0.127 (+3.63%) | 8 |
8 Oct 2019 | USD | 3.497 | 3.53 | 3.45 | 3.5 | 792.4528 | +0.05 (+1.45%) | 15 |
7 Oct 2019 | USD | 3.61 | 3.67 | 3.42 | 3.45 | 781.1321 | -0.125 (-3.50%) | 23 |
4 Oct 2019 | USD | 3.55 | 3.697 | 3.34 | 3.575 | 809.434 | +0.065 (+1.85%) | 58 |
3 Oct 2019 | USD | 3.426 | 3.7 | 3.33 | 3.51 | 794.717 | +0.03 (+0.86%) | 49 |
2 Oct 2019 | USD | 3.45 | 3.49 | 3.354 | 3.48 | 787.9245 | +0.21 (+6.42%) | 13 |
1 Oct 2019 | USD | 3.304 | 3.347 | 3.09 | 3.27 | 740.3774 | -0.01 (-0.30%) | 9 |
30 Sep 2019 | USD | 3.03 | 3.337 | 3.03 | 3.28 | 742.6415 | +0.147 (+4.69%) | 25 |
27 Sep 2019 | USD | 3.43 | 3.54 | 3.027 | 3.133 | 709.3585 | -0.277 (-8.12%) | 245 |
26 Sep 2019 | USD | 3.73 | 3.97 | 3.404 | 3.41 | 772.0755 | -0.29 (-7.84%) | 67 |
25 Sep 2019 | USD | 3.65 | 3.779 | 3.53 | 3.7 | 837.7358 | +0.08 (+2.21%) | 31 |
24 Sep 2019 | USD | 3.81 | 3.847 | 3.62 | 3.62 | 819.6226 | 0.0 (0.0%) | 69 |
23 Sep 2019 | USD | 3.577 | 3.89 | 3.577 | 3.62 | 819.6226 | -0.11 (-2.95%) | 123 |