Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2019 | USD | 4.15 | 4.36 | 4.12 | 4.22 | 633 | +0.09 (+2.18%) | 2,081,300 |
26 Sep 2019 | USD | 4.25 | 4.32 | 4.08 | 4.13 | 619.5 | -0.15 (-3.50%) | 1,372,500 |
25 Sep 2019 | USD | 4.11 | 4.41 | 4.11 | 4.28 | 642 | +0.15 (+3.63%) | 2,157,600 |
24 Sep 2019 | USD | 4.24 | 4.25 | 4.09 | 4.13 | 619.5 | -0.11 (-2.59%) | 1,836,500 |
23 Sep 2019 | USD | 4.51 | 4.6 | 4.2 | 4.24 | 636 | -0.11 (-2.53%) | 2,305,800 |
20 Sep 2019 | USD | 4.51 | 4.55 | 4.23 | 4.35 | 652.5 | -0.16 (-3.55%) | 4,529,900 |
19 Sep 2019 | USD | 4.59 | 4.66 | 4.49 | 4.51 | 676.5 | -0.07 (-1.53%) | 1,132,200 |
18 Sep 2019 | USD | 4.59 | 4.68 | 4.51 | 4.58 | 687 | -0.01 (-0.22%) | 731,400 |
17 Sep 2019 | USD | 4.68 | 4.73 | 4.48 | 4.59 | 688.5 | -0.14 (-2.96%) | 1,246,600 |
16 Sep 2019 | USD | 4.71 | 4.78 | 4.58 | 4.73 | 709.5 | 0.0 (0.0%) | 1,037,300 |
13 Sep 2019 | USD | 4.83 | 4.86 | 4.64 | 4.73 | 709.5 | -0.01 (-0.21%) | 1,767,800 |
12 Sep 2019 | USD | 4.97 | 5 | 4.68 | 4.74 | 711 | -0.21 (-4.24%) | 1,258,900 |
11 Sep 2019 | USD | 4.77 | 5 | 4.71 | 4.95 | 742.5 | +0.19 (+3.99%) | 1,272,600 |
10 Sep 2019 | USD | 4.61 | 4.82 | 4.56 | 4.76 | 714 | +0.15 (+3.25%) | 1,189,700 |
9 Sep 2019 | USD | 4.56 | 4.77 | 4.52 | 4.61 | 691.5 | +0.03 (+0.66%) | 1,282,400 |
6 Sep 2019 | USD | 4.7 | 4.74 | 4.57 | 4.58 | 687 | -0.13 (-2.76%) | 994,600 |
5 Sep 2019 | USD | 4.53 | 4.77 | 4.48 | 4.71 | 706.5 | +0.22 (+4.90%) | 1,482,200 |
4 Sep 2019 | USD | 4.8 | 4.84 | 4.36 | 4.49 | 673.5 | -0.25 (-5.27%) | 2,451,600 |
3 Sep 2019 | USD | 4.93 | 4.96 | 4.72 | 4.74 | 711 | -0.25 (-5.01%) | 2,083,500 |
2 Sep 2019 | USD | 4.99 | 4.99 | 4.99 | 4.99 | 748.5 | 0.0 (0.0%) | 0 |
30 Aug 2019 | USD | 5.06 | 5.12 | 4.88 | 4.99 | 748.5 | -0.06 (-1.19%) | 869,900 |
29 Aug 2019 | USD | 5.1 | 5.18 | 4.96 | 5.05 | 757.5 | +0.02 (+0.40%) | 1,155,600 |
28 Aug 2019 | USD | 4.79 | 5.04 | 4.79 | 5.03 | 754.5 | +0.25 (+5.23%) | 1,349,900 |
27 Aug 2019 | USD | 5.16 | 5.19 | 4.77 | 4.78 | 717 | -0.36 (-7.00%) | 1,800,600 |
26 Aug 2019 | USD | 5.29 | 5.33 | 5.05 | 5.14 | 771 | -0.09 (-1.72%) | 1,412,400 |
23 Aug 2019 | USD | 5.63 | 5.65 | 5.19 | 5.23 | 784.5 | -0.37 (-6.61%) | 2,431,300 |
22 Aug 2019 | USD | 5.1 | 5.7 | 4.83 | 5.6 | 840 | +0.47 (+9.16%) | 7,202,500 |
21 Aug 2019 | USD | 5.11 | 5.17 | 5.01 | 5.13 | 769.5 | +0.08 (+1.58%) | 977,500 |
20 Aug 2019 | USD | 5.26 | 5.27 | 5.05 | 5.05 | 757.5 | -0.13 (-2.51%) | 875,700 |
19 Aug 2019 | USD | 5.12 | 5.27 | 5.05 | 5.18 | 777 | +0.12 (+2.37%) | 1,194,800 |