Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Oct 2019 | USD | 4.05 | 4.1698 | 3.96 | 4 | 4 | -0.04 (-0.99%) | 164,876 |
17 Oct 2019 | USD | 3.99 | 4.29 | 3.97 | 4.04 | 4.04 | +0.08 (+2.02%) | 217,494 |
16 Oct 2019 | USD | 4.28 | 4.45 | 3.92 | 3.96 | 3.96 | -0.33 (-7.69%) | 392,691 |
15 Oct 2019 | USD | 4.03 | 4.46 | 3.96 | 4.29 | 4.29 | +0.34 (+8.61%) | 164,687 |
14 Oct 2019 | USD | 4.18 | 4.2 | 3.9 | 3.95 | 3.95 | -0.21 (-5.05%) | 138,982 |
11 Oct 2019 | USD | 4.14 | 4.3479 | 4.12 | 4.16 | 4.16 | +0.08 (+1.96%) | 111,510 |
10 Oct 2019 | USD | 3.96 | 4.19 | 3.85 | 4.08 | 4.08 | +0.18 (+4.62%) | 136,052 |
9 Oct 2019 | USD | 4.08 | 4.16 | 3.72 | 3.9 | 3.9 | -0.12 (-2.99%) | 266,254 |
8 Oct 2019 | USD | 4.09 | 4.165 | 3.97 | 4.02 | 4.02 | -0.15 (-3.60%) | 223,982 |
7 Oct 2019 | USD | 4.19 | 4.2689 | 4.0001 | 4.17 | 4.17 | -0.09 (-2.11%) | 151,768 |
4 Oct 2019 | USD | 4.2 | 4.33 | 3.98 | 4.26 | 4.26 | +0.06 (+1.43%) | 164,865 |
3 Oct 2019 | USD | 4.16 | 4.26 | 4.037 | 4.2 | 4.2 | +0.17 (+4.22%) | 173,960 |
2 Oct 2019 | USD | 3.86 | 4.1 | 3.72 | 4.03 | 4.03 | +0.15 (+3.87%) | 204,167 |
1 Oct 2019 | USD | 4.19 | 4.2699 | 3.8184 | 3.88 | 3.88 | -0.29 (-6.95%) | 275,319 |
30 Sep 2019 | USD | 4.52 | 4.64 | 4.06 | 4.17 | 4.17 | -0.355 (-7.85%) | 480,637 |
27 Sep 2019 | USD | 4.5 | 4.64 | 4.2501 | 4.525 | 4.525 | -0.025 (-0.55%) | 428,087 |
26 Sep 2019 | USD | 4.8 | 4.92 | 4.3301 | 4.55 | 4.55 | -0.29 (-5.99%) | 1,334,107 |
25 Sep 2019 | USD | 4.68 | 5.24 | 4.41 | 4.84 | 4.84 | +0.93 (+23.79%) | 8,536,174 |
24 Sep 2019 | USD | 4.3 | 4.3 | 3.85 | 3.91 | 3.91 | -0.37 (-8.64%) | 280,028 |
23 Sep 2019 | USD | 4.69 | 4.86 | 4.27 | 4.28 | 4.28 | -0.47 (-9.89%) | 187,146 |
20 Sep 2019 | USD | 4.85 | 5.02 | 4.56 | 4.75 | 4.75 | -0.1 (-2.06%) | 177,496 |
19 Sep 2019 | USD | 4.92 | 5.07 | 4.8 | 4.85 | 4.85 | -0.09 (-1.82%) | 90,303 |
18 Sep 2019 | USD | 4.76 | 4.96 | 4.54 | 4.94 | 4.94 | +0.19 (+4%) | 167,745 |
17 Sep 2019 | USD | 5.02 | 5.05 | 4.55 | 4.75 | 4.75 | -0.26 (-5.19%) | 265,247 |
16 Sep 2019 | USD | 5.15 | 5.3 | 4.96 | 5.01 | 5.01 | -0.36 (-6.70%) | 202,149 |
13 Sep 2019 | USD | 5.1 | 5.44 | 5.08 | 5.37 | 5.37 | +0.24 (+4.68%) | 270,225 |
12 Sep 2019 | USD | 5.69 | 5.8596 | 5.09 | 5.13 | 5.13 | -0.48 (-8.56%) | 301,832 |
11 Sep 2019 | USD | 5.32 | 5.77 | 5.24 | 5.61 | 5.61 | +0.41 (+7.88%) | 398,932 |
10 Sep 2019 | USD | 5.02 | 5.31 | 4.84 | 5.2 | 5.2 | +0.16 (+3.17%) | 195,006 |
9 Sep 2019 | USD | 5.07 | 5.19 | 4.7999 | 5.04 | 5.04 | -0.01 (-0.20%) | 296,450 |