Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Nov 2019 | USD | 4.72 | 4.72 | 4.36 | 4.48 | 8,960 | -0.16 (-3.45%) | 18,100 |
6 Nov 2019 | USD | 4.68 | 4.8 | 4.4 | 4.64 | 9,280 | +0.16 (+3.57%) | 14,600 |
5 Nov 2019 | USD | 5 | 6.24 | 4.44 | 4.48 | 8,960 | -0.36 (-7.44%) | 144,950 |
4 Nov 2019 | USD | 4.76 | 4.96 | 4.76 | 4.84 | 9,680 | +0.12 (+2.54%) | 6,375 |
1 Nov 2019 | USD | 4.56 | 4.96 | 4.56 | 4.72 | 9,440 | +0.16 (+3.51%) | 4,200 |
31 Oct 2019 | USD | 4.24 | 4.76 | 4.24 | 4.56 | 9,120 | +0.2 (+4.59%) | 19,550 |
30 Oct 2019 | USD | 4.24 | 4.476 | 4.24 | 4.36 | 8,720 | 0.0 (0.0%) | 11,125 |
29 Oct 2019 | USD | 4.64 | 4.8 | 4.2 | 4.36 | 8,720 | -0.4 (-8.40%) | 20,200 |
28 Oct 2019 | USD | 4.32 | 5.32 | 4.04 | 4.76 | 9,520 | +0.52 (+12.26%) | 117,800 |
25 Oct 2019 | USD | 4.4 | 4.52 | 4.08 | 4.24 | 8,480 | -0.24 (-5.36%) | 16,075 |
24 Oct 2019 | USD | 4.44 | 4.68 | 4.4 | 4.48 | 8,960 | +0.12 (+2.75%) | 20,825 |
23 Oct 2019 | USD | 4.28 | 4.56 | 4.244 | 4.36 | 8,720 | -0.04 (-0.91%) | 16,575 |
22 Oct 2019 | USD | 4.4 | 4.52 | 4.2 | 4.4 | 8,800 | 0.0 (0.0%) | 9,375 |
21 Oct 2019 | USD | 4.28 | 4.6 | 4.22 | 4.4 | 8,800 | +0.12 (+2.80%) | 21,675 |
18 Oct 2019 | USD | 4.56 | 4.72 | 4.16 | 4.28 | 8,560 | -0.32 (-6.96%) | 13,475 |
17 Oct 2019 | USD | 4.68 | 5.076 | 4.28 | 4.6 | 9,200 | +0.2 (+4.55%) | 17,875 |
16 Oct 2019 | USD | 4.64 | 4.76 | 4.24 | 4.4 | 8,800 | -0.2 (-4.35%) | 20,125 |
15 Oct 2019 | USD | 3.96 | 5.56 | 3.96 | 4.6 | 9,200 | +0.52 (+12.75%) | 130,325 |
14 Oct 2019 | USD | 4.96 | 4.96 | 3.96 | 4.08 | 8,160 | -0.576 (-12.37%) | 42,950 |
11 Oct 2019 | USD | 4.2 | 4.96 | 4 | 4.656 | 9,312 | +0.736 (+18.78%) | 105,150 |
10 Oct 2019 | USD | 4.08 | 4.2 | 3.88 | 3.92 | 7,840 | -0.2 (-4.85%) | 36,950 |
9 Oct 2019 | USD | 4.04 | 4.2 | 3.644 | 4.12 | 8,240 | +0.188 (+4.78%) | 48,375 |
8 Oct 2019 | USD | 4.44 | 4.44 | 3.84 | 3.932 | 7,864 | -0.548 (-12.23%) | 30,125 |
7 Oct 2019 | USD | 4.48 | 4.888 | 4.24 | 4.48 | 8,960 | +0.028 (+0.63%) | 10,325 |
4 Oct 2019 | USD | 4.16 | 4.64 | 4.16 | 4.452 | 8,904 | +0.212 (+5%) | 23,350 |
3 Oct 2019 | USD | 4.2 | 4.44 | 4 | 4.24 | 8,480 | +0.016 (+0.38%) | 37,900 |
2 Oct 2019 | USD | 4.92 | 5.92 | 3.652 | 4.224 | 8,448 | -0.456 (-9.74%) | 124,300 |
1 Oct 2019 | USD | 4.704 | 5.16 | 4.56 | 4.68 | 9,360 | -0.36 (-7.14%) | 44,150 |
30 Sep 2019 | USD | 5.12 | 5.6 | 4.52 | 5.04 | 10,080 | +0.02 (+0.40%) | 67,875 |
27 Sep 2019 | USD | 5.24 | 5.68 | 5 | 5.02 | 10,040 | -0.3 (-5.64%) | 15,475 |