Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Nov 2019 | USD | 4.04 | 4.06 | 3.9501 | 4.03 | 4.03 | +0.03 (+0.75%) | 38,404 |
14 Nov 2019 | USD | 3.96 | 4.06 | 3.94 | 4 | 4 | +0.03 (+0.76%) | 44,461 |
13 Nov 2019 | USD | 3.85 | 4.02 | 3.85 | 3.97 | 3.97 | +0.1 (+2.58%) | 56,884 |
12 Nov 2019 | USD | 3.96 | 4.01 | 3.8 | 3.87 | 3.87 | -0.11 (-2.76%) | 73,903 |
11 Nov 2019 | USD | 4.11 | 4.15 | 3.95 | 3.98 | 3.98 | -0.16 (-3.86%) | 152,488 |
8 Nov 2019 | USD | 4.01 | 4.33 | 3.86 | 4.14 | 4.14 | +0.18 (+4.55%) | 54,609 |
7 Nov 2019 | USD | 4 | 4 | 3.63 | 3.96 | 3.96 | 0.0 (0.0%) | 36,171 |
6 Nov 2019 | USD | 4.1 | 4.1 | 3.96 | 3.96 | 3.96 | -0.14 (-3.41%) | 23,306 |
5 Nov 2019 | USD | 4 | 4.12 | 3.95 | 4.1 | 4.1 | +0.09 (+2.24%) | 32,202 |
4 Nov 2019 | USD | 4 | 4.02 | 3.96 | 4.01 | 4.01 | 0.0 (0.0%) | 32,010 |
1 Nov 2019 | USD | 3.87 | 4.02 | 3.85 | 4.01 | 4.01 | +0.1 (+2.56%) | 25,002 |
31 Oct 2019 | USD | 3.92 | 3.96 | 3.89 | 3.91 | 3.91 | -0.02 (-0.51%) | 20,991 |
30 Oct 2019 | USD | 3.99 | 4.01 | 3.92 | 3.93 | 3.93 | -0.06 (-1.50%) | 18,021 |
29 Oct 2019 | USD | 4.01 | 4.03 | 3.99 | 3.99 | 3.99 | -0.04 (-0.99%) | 20,565 |
28 Oct 2019 | USD | 4 | 4.04 | 3.9738 | 4.03 | 4.03 | +0.04 (+1.00%) | 25,550 |
25 Oct 2019 | USD | 4 | 4.065 | 3.94 | 3.99 | 3.99 | 0.0 (0.0%) | 59,008 |
24 Oct 2019 | USD | 4 | 4.05 | 3.96 | 3.99 | 3.99 | -0.04 (-0.99%) | 86,681 |
23 Oct 2019 | USD | 4.05 | 4.11 | 4.03 | 4.03 | 4.03 | -0.06 (-1.47%) | 43,401 |
22 Oct 2019 | USD | 4.03 | 4.17 | 3.98 | 4.09 | 4.09 | -0.06 (-1.45%) | 29,838 |
21 Oct 2019 | USD | 3.89 | 4.21 | 3.8 | 4.15 | 4.15 | +0.3 (+7.79%) | 73,933 |
18 Oct 2019 | USD | 3.85 | 3.94 | 3.74 | 3.85 | 3.85 | -0.02 (-0.52%) | 287,109 |
17 Oct 2019 | USD | 3.91 | 3.91 | 3.8 | 3.87 | 3.87 | -0.01 (-0.26%) | 61,549 |
16 Oct 2019 | USD | 3.97 | 4.03 | 3.83 | 3.88 | 3.88 | -0.11 (-2.76%) | 77,018 |
15 Oct 2019 | USD | 4.02 | 4.02 | 3.93 | 3.99 | 3.99 | -0.03 (-0.75%) | 49,736 |
14 Oct 2019 | USD | 4.07 | 4.09 | 3.98 | 4.02 | 4.02 | -0.08 (-1.95%) | 87,437 |
11 Oct 2019 | USD | 4.24 | 4.28 | 4.08 | 4.1 | 4.1 | -0.09 (-2.15%) | 72,610 |
10 Oct 2019 | USD | 4.3 | 4.3 | 4.13 | 4.19 | 4.19 | -0.14 (-3.23%) | 102,963 |
9 Oct 2019 | USD | 4.35 | 4.48 | 4.24 | 4.33 | 4.33 | -0.05 (-1.14%) | 56,022 |
8 Oct 2019 | USD | 4.15 | 4.4 | 4.01 | 4.38 | 4.38 | +0.18 (+4.29%) | 57,763 |
7 Oct 2019 | USD | 4.14 | 4.295 | 4.08 | 4.2 | 4.2 | +0.05 (+1.20%) | 50,409 |