Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2019 | USD | 4.7304 | 4.7601 | 4.68 | 4.68 | 4.68 | -0.041 (-0.86%) | 5,989 |
26 Sep 2019 | USD | 4.72 | 4.7975 | 4.67 | 4.7208 | 4.7208 | +0.031 (+0.66%) | 13,890 |
25 Sep 2019 | USD | 4.65 | 4.6975 | 4.62 | 4.69 | 4.69 | +0.08 (+1.74%) | 9,122 |
24 Sep 2019 | USD | 4.6 | 4.67 | 4.52 | 4.61 | 4.61 | +0.08 (+1.77%) | 13,395 |
23 Sep 2019 | USD | 4.696 | 4.696 | 4.5 | 4.53 | 4.53 | -0.1 (-2.16%) | 19,252 |
20 Sep 2019 | USD | 4.59 | 4.69 | 4.474 | 4.63 | 4.63 | +0.04 (+0.87%) | 31,889 |
19 Sep 2019 | USD | 4.6514 | 4.79 | 4.59 | 4.59 | 4.59 | -0.06 (-1.29%) | 5,978 |
18 Sep 2019 | USD | 4.66 | 4.763 | 4.61 | 4.65 | 4.65 | -0.01 (-0.21%) | 10,415 |
17 Sep 2019 | USD | 4.72 | 4.8 | 4.52 | 4.66 | 4.66 | -0.06 (-1.27%) | 23,238 |
16 Sep 2019 | USD | 4.73 | 4.8261 | 4.62 | 4.72 | 4.72 | -0.11 (-2.28%) | 14,755 |
13 Sep 2019 | USD | 4.92 | 4.92 | 4.71 | 4.8299 | 4.8299 | +0.03 (+0.62%) | 25,953 |
12 Sep 2019 | USD | 4.9 | 4.9 | 4.68 | 4.8 | 4.8 | -0.06 (-1.23%) | 20,105 |
11 Sep 2019 | USD | 4.93 | 4.9541 | 4.8495 | 4.86 | 4.86 | -0.02 (-0.41%) | 37,907 |
10 Sep 2019 | USD | 4.83 | 4.9501 | 4.6941 | 4.88 | 4.88 | +0.04 (+0.83%) | 32,295 |
9 Sep 2019 | USD | 4.73 | 4.85 | 4.6815 | 4.84 | 4.84 | +0.16 (+3.42%) | 39,336 |
6 Sep 2019 | USD | 4.48 | 4.73 | 4.48 | 4.68 | 4.68 | +0.18 (+4%) | 40,001 |
5 Sep 2019 | USD | 4.51 | 4.59 | 4.44 | 4.5 | 4.5 | +0.032 (+0.72%) | 10,920 |
4 Sep 2019 | USD | 4.46 | 4.57 | 4.413 | 4.468 | 4.468 | +0.058 (+1.32%) | 21,710 |
3 Sep 2019 | USD | 4.4034 | 4.42 | 4.3587 | 4.41 | 4.41 | +0.02 (+0.46%) | 25,400 |
2 Sep 2019 | USD | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | 0.0 (0.0%) | 0 |
30 Aug 2019 | USD | 4.45 | 4.4699 | 4.35 | 4.39 | 4.39 | -0.09 (-2.01%) | 13,731 |
29 Aug 2019 | USD | 4.5 | 4.5225 | 4.4201 | 4.48 | 4.48 | -0.006 (-0.14%) | 9,192 |
28 Aug 2019 | USD | 4.5323 | 4.5323 | 4.441 | 4.4861 | 4.4861 | -0.05 (-1.11%) | 6,772 |
27 Aug 2019 | USD | 4.6 | 4.6 | 4.5159 | 4.5363 | 4.5363 | -0.047 (-1.03%) | 14,702 |
26 Aug 2019 | USD | 4.51 | 4.6971 | 4.51 | 4.5836 | 4.5836 | +0.074 (+1.63%) | 18,518 |
23 Aug 2019 | USD | 4.56 | 4.5747 | 4.5 | 4.51 | 4.51 | -0.12 (-2.59%) | 25,264 |
22 Aug 2019 | USD | 4.6671 | 4.6999 | 4.5972 | 4.63 | 4.63 | -0.1 (-2.11%) | 8,093 |
21 Aug 2019 | USD | 4.7456 | 4.7532 | 4.6 | 4.73 | 4.73 | +0.02 (+0.42%) | 14,774 |
20 Aug 2019 | USD | 4.66 | 4.94 | 4.5688 | 4.71 | 4.71 | +0.01 (+0.21%) | 59,826 |
19 Aug 2019 | USD | 4.5 | 4.9099 | 4.4984 | 4.7 | 4.7 | +0.29 (+6.57%) | 174,950 |