Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Oct 2019 | USD | 4.95 | 5.02 | 4.95 | 4.99 | 4.99 | +0.028 (+0.56%) | 4,100 |
24 Oct 2019 | USD | 5 | 5 | 4.962 | 4.962 | 4.962 | -0.078 (-1.55%) | 1,100 |
23 Oct 2019 | USD | 5 | 5.14 | 5 | 5.04 | 5.04 | +0.045 (+0.90%) | 10,500 |
22 Oct 2019 | USD | 4.98 | 4.995 | 4.975 | 4.995 | 4.995 | +0.04 (+0.81%) | 2,700 |
21 Oct 2019 | USD | 5 | 5 | 4.955 | 4.955 | 4.955 | -0.013 (-0.26%) | 700 |
18 Oct 2019 | USD | 4.96 | 4.97 | 4.95 | 4.968 | 4.968 | +0.008 (+0.16%) | 1,900 |
17 Oct 2019 | USD | 4.8 | 5 | 4.8 | 4.96 | 4.96 | +0.16 (+3.33%) | 2,000 |
16 Oct 2019 | USD | 4.8 | 4.88 | 4.79 | 4.8 | 4.8 | +0.08 (+1.69%) | 1,500 |
15 Oct 2019 | USD | 4.532 | 4.78 | 4.532 | 4.72 | 4.72 | -0.065 (-1.36%) | 4,700 |
14 Oct 2019 | USD | 4.7 | 5 | 4.7 | 4.785 | 4.785 | +0.095 (+2.03%) | 15,700 |
11 Oct 2019 | USD | 4.64 | 4.69 | 4.6 | 4.69 | 4.69 | +0.01 (+0.21%) | 1,800 |
10 Oct 2019 | USD | 4.989 | 4.989 | 4.68 | 4.68 | 4.68 | -0.08 (-1.68%) | 7,200 |
9 Oct 2019 | USD | 4.88 | 5.21 | 4.605 | 4.76 | 4.76 | -0.198 (-3.99%) | 1,400 |
8 Oct 2019 | USD | 4.83 | 5.1 | 4.83 | 4.958 | 4.958 | +0.158 (+3.29%) | 40,600 |
7 Oct 2019 | USD | 4.64 | 4.92 | 4.64 | 4.8 | 4.8 | +0.05 (+1.05%) | 1,200 |
4 Oct 2019 | USD | 5 | 5 | 4.735 | 4.75 | 4.75 | -0.1 (-2.06%) | 6,200 |
3 Oct 2019 | USD | 4.98 | 4.98 | 4.718 | 4.85 | 4.85 | +0.1 (+2.11%) | 2,700 |
2 Oct 2019 | USD | 4.45 | 4.96 | 4.45 | 4.75 | 4.75 | +0.3 (+6.74%) | 9,600 |
1 Oct 2019 | USD | 4.875 | 5.1 | 4.45 | 4.45 | 4.45 | -0.65 (-12.75%) | 50,700 |
30 Sep 2019 | USD | 5.1 | 5.15 | 4.95 | 5.1 | 5.1 | +0.11 (+2.20%) | 4,800 |
27 Sep 2019 | USD | 5.05 | 5.05 | 4.99 | 4.99 | 4.99 | -0.01 (-0.20%) | 800 |
26 Sep 2019 | USD | 5.01 | 5.01 | 4.99 | 5 | 5 | +0.11 (+2.25%) | 1,100 |
25 Sep 2019 | USD | 5.1 | 5.2 | 4.89 | 4.89 | 4.89 | -0.014 (-0.29%) | 2,800 |
24 Sep 2019 | USD | 4.878 | 4.99 | 4.77 | 4.904 | 4.904 | -0.196 (-3.84%) | 5,200 |
23 Sep 2019 | USD | 5.28 | 5.29 | 5.1 | 5.1 | 5.1 | -0.18 (-3.41%) | 2,300 |
20 Sep 2019 | USD | 5.193 | 5.3 | 5 | 5.28 | 5.28 | +0.28 (+5.60%) | 11,700 |
19 Sep 2019 | USD | 4.83 | 5.208 | 4.8 | 5 | 5 | 0.0 (0.0%) | 7,300 |
18 Sep 2019 | USD | 5.12 | 5.28 | 4.78 | 5 | 5 | -0.1 (-1.96%) | 11,400 |
17 Sep 2019 | USD | 5.17 | 5.3 | 5.1 | 5.1 | 5.1 | -0.04 (-0.78%) | 4,100 |
16 Sep 2019 | USD | 5.48 | 5.51 | 5.12 | 5.14 | 5.14 | -0.02 (-0.39%) | 7,200 |