Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2019 | USD | 3.57 | 3.77 | 3.52 | 3.73 | 844.5283 | +0.02 (+0.54%) | 26 |
19 Sep 2019 | USD | 3.74 | 3.89 | 3.25 | 3.71 | 840 | -0.06 (-1.59%) | 173 |
18 Sep 2019 | USD | 3.7 | 3.889 | 3.6 | 3.77 | 853.5849 | +0.11 (+3.01%) | 69 |
17 Sep 2019 | USD | 4.447 | 4.447 | 3.66 | 3.66 | 828.6792 | -0.79 (-17.75%) | 277 |
16 Sep 2019 | USD | 4.42 | 4.578 | 4.3 | 4.45 | 1,007.5472 | -0.1 (-2.20%) | 51 |
13 Sep 2019 | USD | 4.43 | 4.6 | 4.3 | 4.55 | 1,030.1887 | +0.124 (+2.80%) | 55 |
12 Sep 2019 | USD | 4.462 | 4.497 | 4.281 | 4.426 | 1,002.1132 | -0.019 (-0.43%) | 50 |
11 Sep 2019 | USD | 4.56 | 4.56 | 4.26 | 4.445 | 1,006.4151 | -0.205 (-4.41%) | 63 |
10 Sep 2019 | USD | 4.69 | 4.899 | 4.6 | 4.65 | 1,052.8302 | -0.04 (-0.85%) | 145 |
9 Sep 2019 | USD | 4.07 | 4.83 | 4.04 | 4.69 | 1,061.8868 | +0.63 (+15.52%) | 522 |
6 Sep 2019 | USD | 4.16 | 4.16 | 3.91 | 4.06 | 919.2453 | -0.14 (-3.33%) | 49 |
5 Sep 2019 | USD | 4.2 | 4.43 | 4.03 | 4.2 | 950.9434 | 0.0 (0.0%) | 216 |
4 Sep 2019 | USD | 3.64 | 4.25 | 3.63 | 4.2 | 950.9434 | +0.483 (+12.99%) | 458 |
3 Sep 2019 | USD | 3.4 | 3.804 | 3.36 | 3.717 | 841.5849 | +0.337 (+9.97%) | 148 |
2 Sep 2019 | USD | 3.38 | 3.38 | 3.38 | 3.38 | 765.283 | 0.0 (0.0%) | 0 |
30 Aug 2019 | USD | 3.31 | 3.41 | 3.31 | 3.38 | 765.283 | 0.0 (0.0%) | 61 |
29 Aug 2019 | USD | 3.28 | 3.57 | 3.27 | 3.38 | 765.283 | +0.1 (+3.05%) | 153 |
28 Aug 2019 | USD | 3.18 | 3.3 | 3.18 | 3.28 | 742.6415 | +0.02 (+0.61%) | 113 |
27 Aug 2019 | USD | 3.21 | 3.3 | 3.2 | 3.26 | 738.1132 | +0.335 (+11.45%) | 94 |
26 Aug 2019 | USD | 3.25 | 3.29 | 2.925 | 2.925 | 662.2642 | -0.325 (-10%) | 63 |
23 Aug 2019 | USD | 3.25 | 3.3 | 3.2 | 3.25 | 735.8491 | -0.04 (-1.22%) | 64 |
22 Aug 2019 | USD | 3.23 | 3.29 | 3.21 | 3.29 | 744.9057 | -0.01 (-0.30%) | 51 |
21 Aug 2019 | USD | 3.3 | 3.33 | 3.156 | 3.3 | 747.1698 | -0.03 (-0.90%) | 29 |
20 Aug 2019 | USD | 3.3 | 3.33 | 3.14 | 3.33 | 753.9623 | +0.03 (+0.91%) | 68 |
19 Aug 2019 | USD | 3.32 | 3.32 | 3.25 | 3.3 | 747.1698 | -0.02 (-0.60%) | 34 |
16 Aug 2019 | USD | 3.28 | 3.34 | 3.19 | 3.32 | 751.6981 | +0.15 (+4.73%) | 47 |
15 Aug 2019 | USD | 3.35 | 3.4 | 3.136 | 3.17 | 717.7358 | -0.21 (-6.21%) | 38 |
14 Aug 2019 | USD | 3.3 | 3.45 | 2.875 | 3.38 | 765.283 | +0.08 (+2.42%) | 70 |
13 Aug 2019 | USD | 3.43 | 3.48 | 3.27 | 3.3 | 747.1698 | -0.05 (-1.49%) | 52 |
12 Aug 2019 | USD | 3.4 | 3.48 | 3.35 | 3.35 | 758.4906 | -0.04 (-1.18%) | 66 |