Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Nov 2019 | USD | 4.12 | 4.44 | 3.96 | 4.44 | 666 | +0.16 (+3.74%) | 1,347,900 |
7 Nov 2019 | USD | 4.22 | 4.38 | 4.2 | 4.28 | 642 | +0.1 (+2.39%) | 861,600 |
6 Nov 2019 | USD | 4.37 | 4.45 | 4.15 | 4.18 | 627 | -0.21 (-4.78%) | 1,141,800 |
5 Nov 2019 | USD | 4.18 | 4.47 | 4.16 | 4.39 | 658.5 | +0.2 (+4.77%) | 1,012,500 |
4 Nov 2019 | USD | 4.44 | 4.53 | 4.17 | 4.19 | 628.5 | -0.27 (-6.05%) | 1,143,100 |
1 Nov 2019 | USD | 4.24 | 4.49 | 4.2 | 4.46 | 669 | +0.24 (+5.69%) | 1,597,300 |
31 Oct 2019 | USD | 4.08 | 4.24 | 4 | 4.22 | 633 | +0.1 (+2.43%) | 1,046,600 |
30 Oct 2019 | USD | 4.21 | 4.24 | 4.01 | 4.12 | 618 | -0.1 (-2.37%) | 1,257,500 |
29 Oct 2019 | USD | 4.23 | 4.28 | 4.19 | 4.22 | 633 | -0.03 (-0.71%) | 710,700 |
28 Oct 2019 | USD | 4.27 | 4.35 | 4.14 | 4.25 | 637.5 | -0.01 (-0.23%) | 1,081,200 |
25 Oct 2019 | USD | 4.24 | 4.34 | 4.2 | 4.26 | 639 | +0.02 (+0.47%) | 990,200 |
24 Oct 2019 | USD | 4.23 | 4.26 | 4.1 | 4.24 | 636 | +0.03 (+0.71%) | 823,000 |
23 Oct 2019 | USD | 4.32 | 4.37 | 4.19 | 4.21 | 631.5 | -0.13 (-3.00%) | 1,176,600 |
22 Oct 2019 | USD | 4.17 | 4.37 | 4.12 | 4.34 | 651 | +0.2 (+4.83%) | 1,563,700 |
21 Oct 2019 | USD | 4.01 | 4.19 | 3.96 | 4.14 | 621 | +0.19 (+4.81%) | 1,282,500 |
18 Oct 2019 | USD | 3.93 | 3.98 | 3.77 | 3.95 | 592.5 | -0.01 (-0.25%) | 1,951,200 |
17 Oct 2019 | USD | 4.01 | 4.07 | 3.73 | 3.96 | 594 | -0.05 (-1.25%) | 2,437,700 |
16 Oct 2019 | USD | 4.35 | 4.35 | 3.78 | 4.01 | 601.5 | -0.34 (-7.82%) | 3,426,100 |
15 Oct 2019 | USD | 4.26 | 4.45 | 4.18 | 4.35 | 652.5 | +0.06 (+1.40%) | 1,476,200 |
14 Oct 2019 | USD | 4.2 | 4.34 | 4.2 | 4.29 | 643.5 | +0.05 (+1.18%) | 843,500 |
11 Oct 2019 | USD | 4.25 | 4.32 | 4.16 | 4.24 | 636 | +0.02 (+0.47%) | 1,128,200 |
10 Oct 2019 | USD | 4.19 | 4.25 | 4.16 | 4.22 | 633 | +0.03 (+0.72%) | 724,300 |
9 Oct 2019 | USD | 4.21 | 4.25 | 4.14 | 4.19 | 628.5 | -0.01 (-0.24%) | 555,200 |
8 Oct 2019 | USD | 4.17 | 4.25 | 4.15 | 4.2 | 630 | -0.04 (-0.94%) | 772,100 |
7 Oct 2019 | USD | 4.17 | 4.32 | 4.14 | 4.24 | 636 | +0.03 (+0.71%) | 980,200 |
4 Oct 2019 | USD | 4.27 | 4.3 | 4.1 | 4.21 | 631.5 | -0.04 (-0.94%) | 884,700 |
3 Oct 2019 | USD | 4.24 | 4.29 | 4.13 | 4.25 | 637.5 | +0.04 (+0.95%) | 1,039,600 |
2 Oct 2019 | USD | 4.07 | 4.23 | 3.94 | 4.21 | 631.5 | +0.1 (+2.43%) | 1,786,600 |
1 Oct 2019 | USD | 4.33 | 4.36 | 4.09 | 4.11 | 616.5 | -0.17 (-3.97%) | 2,114,400 |
30 Sep 2019 | USD | 4.23 | 4.31 | 4.11 | 4.28 | 642 | +0.06 (+1.42%) | 1,923,200 |