Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Nov 2019 | USD | 4.85 | 4.934 | 4.77 | 4.86 | 4.86 | -0.095 (-1.92%) | 43,812 |
6 Nov 2019 | USD | 4.75 | 5.0111 | 4.75 | 4.955 | 4.955 | +0.241 (+5.12%) | 96,658 |
5 Nov 2019 | USD | 4.8 | 4.9 | 4.7 | 4.7135 | 4.7135 | -0.127 (-2.61%) | 28,202 |
4 Nov 2019 | USD | 4.89 | 4.9333 | 4.75 | 4.84 | 4.84 | -0.05 (-1.02%) | 66,374 |
1 Nov 2019 | USD | 4.74 | 4.94 | 4.7337 | 4.89 | 4.89 | +0.15 (+3.16%) | 36,505 |
31 Oct 2019 | USD | 4.85 | 4.89 | 4.73 | 4.74 | 4.74 | -0.18 (-3.66%) | 91,058 |
30 Oct 2019 | USD | 4.82 | 4.97 | 4.82 | 4.92 | 4.92 | +0.06 (+1.23%) | 74,121 |
29 Oct 2019 | USD | 4.8 | 5 | 4.8 | 4.86 | 4.86 | +0.03 (+0.62%) | 78,963 |
28 Oct 2019 | USD | 4.95 | 4.95 | 4.8 | 4.83 | 4.83 | -0.15 (-3.01%) | 80,929 |
25 Oct 2019 | USD | 4.96 | 4.99 | 4.82 | 4.98 | 4.98 | -0.21 (-4.05%) | 100,800 |
24 Oct 2019 | USD | 5.14 | 5.2 | 5.1 | 5.19 | 5.19 | +0.05 (+0.97%) | 242,509 |
23 Oct 2019 | USD | 5.14 | 5.16 | 5.05 | 5.14 | 5.14 | +0.07 (+1.38%) | 189,279 |
22 Oct 2019 | USD | 5.1 | 5.1063 | 5 | 5.07 | 5.07 | 0.0 (0.0%) | 110,030 |
21 Oct 2019 | USD | 5.05 | 5.1 | 5.0016 | 5.07 | 5.07 | +0.07 (+1.40%) | 197,571 |
18 Oct 2019 | USD | 5 | 5.05 | 4.92 | 5 | 5 | +0.03 (+0.60%) | 73,553 |
17 Oct 2019 | USD | 4.8325 | 5.1 | 4.815 | 4.97 | 4.97 | +0.15 (+3.11%) | 127,315 |
16 Oct 2019 | USD | 5 | 5.04 | 4.65 | 4.82 | 4.82 | -0.17 (-3.41%) | 154,093 |
15 Oct 2019 | USD | 4.9 | 4.99 | 4.87 | 4.99 | 4.99 | +0.1 (+2.04%) | 34,031 |
14 Oct 2019 | USD | 4.84 | 4.89 | 4.8 | 4.89 | 4.89 | +0.1 (+2.09%) | 21,663 |
11 Oct 2019 | USD | 4.75 | 4.867 | 4.74 | 4.79 | 4.79 | +0.08 (+1.70%) | 56,838 |
10 Oct 2019 | USD | 4.68 | 4.8997 | 4.67 | 4.71 | 4.71 | -0.02 (-0.42%) | 28,811 |
9 Oct 2019 | USD | 4.67 | 4.74 | 4.6613 | 4.73 | 4.73 | +0.03 (+0.64%) | 21,734 |
8 Oct 2019 | USD | 4.89 | 4.89 | 4.6 | 4.7 | 4.7 | +0.02 (+0.43%) | 24,963 |
7 Oct 2019 | USD | 4.77 | 4.82 | 4.68 | 4.68 | 4.68 | -0.01 (-0.21%) | 34,408 |
4 Oct 2019 | USD | 4.6845 | 4.73 | 4.6781 | 4.69 | 4.69 | -0.08 (-1.68%) | 6,805 |
3 Oct 2019 | USD | 4.62 | 4.77 | 4.58 | 4.77 | 4.77 | +0.22 (+4.84%) | 28,307 |
2 Oct 2019 | USD | 4.65 | 4.6733 | 4.55 | 4.55 | 4.55 | -0.2 (-4.21%) | 26,050 |
1 Oct 2019 | USD | 4.9 | 4.9 | 4.6794 | 4.75 | 4.75 | -0.13 (-2.66%) | 25,771 |
30 Sep 2019 | USD | 4.82 | 4.93 | 4.7 | 4.88 | 4.88 | +0.1 (+2.09%) | 34,505 |
27 Sep 2019 | USD | 4.788 | 4.97 | 4.78 | 4.78 | 4.78 | -0.03 (-0.62%) | 56,126 |