Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Nov 2019 | USD | 4.83 | 4.875 | 4.81 | 4.84 | 4.84 | +0.04 (+0.83%) | 454,492 |
13 Nov 2019 | USD | 4.78 | 4.85 | 4.71 | 4.8 | 4.8 | -0.07 (-1.44%) | 587,641 |
12 Nov 2019 | USD | 4.75 | 4.89 | 4.67 | 4.87 | 4.87 | -0.07 (-1.42%) | 1,147,019 |
11 Nov 2019 | USD | 4.79 | 4.96 | 4.79 | 4.94 | 4.94 | +0.04 (+0.82%) | 509,361 |
8 Nov 2019 | USD | 5.01 | 5.05 | 4.83 | 4.9 | 4.9 | -0.15 (-2.97%) | 918,852 |
7 Nov 2019 | USD | 5.01 | 5.13 | 5.01 | 5.05 | 5.05 | +0.32 (+6.77%) | 1,804,299 |
6 Nov 2019 | USD | 4.66 | 4.76 | 4.63 | 4.73 | 4.73 | -0.07 (-1.46%) | 1,004,960 |
5 Nov 2019 | USD | 4.78 | 4.83 | 4.74 | 4.8 | 4.8 | -0.01 (-0.21%) | 1,468,059 |
4 Nov 2019 | USD | 4.91 | 4.92 | 4.81 | 4.81 | 4.81 | -0.02 (-0.41%) | 1,237,733 |
1 Nov 2019 | USD | 4.75 | 4.86 | 4.69 | 4.83 | 4.83 | +0.16 (+3.43%) | 1,576,162 |
31 Oct 2019 | USD | 4.75 | 4.76 | 4.62 | 4.67 | 4.67 | -0.11 (-2.30%) | 635,969 |
30 Oct 2019 | USD | 4.67 | 4.78 | 4.62 | 4.78 | 4.78 | +0.05 (+1.06%) | 842,342 |
29 Oct 2019 | USD | 4.79 | 4.81 | 4.705 | 4.73 | 4.73 | -0.1 (-2.07%) | 670,447 |
28 Oct 2019 | USD | 4.84 | 4.915 | 4.825 | 4.83 | 4.83 | +0.01 (+0.21%) | 717,242 |
25 Oct 2019 | USD | 4.78 | 4.845 | 4.75 | 4.82 | 4.82 | +0.09 (+1.90%) | 750,763 |
24 Oct 2019 | USD | 4.85 | 4.855 | 4.37 | 4.73 | 4.73 | -0.06 (-1.25%) | 2,015,065 |
23 Oct 2019 | USD | 4.7 | 4.84 | 4.7 | 4.79 | 4.79 | +0.03 (+0.63%) | 1,762,501 |
22 Oct 2019 | USD | 4.69 | 4.8 | 4.67 | 4.76 | 4.76 | +0.08 (+1.71%) | 1,175,678 |
21 Oct 2019 | USD | 4.68 | 4.72 | 4.64 | 4.68 | 4.68 | 0.0 (0.0%) | 643,884 |
18 Oct 2019 | USD | 4.6 | 4.7301 | 4.59 | 4.68 | 4.68 | +0.1 (+2.18%) | 431,145 |
17 Oct 2019 | USD | 4.7 | 4.72 | 4.57 | 4.58 | 4.58 | -0.08 (-1.72%) | 611,644 |
16 Oct 2019 | USD | 4.59 | 4.6851 | 4.55 | 4.66 | 4.66 | +0.07 (+1.53%) | 928,138 |
15 Oct 2019 | USD | 4.65 | 4.69 | 4.59 | 4.59 | 4.59 | -0.06 (-1.29%) | 1,707,647 |
14 Oct 2019 | USD | 4.67 | 4.7 | 4.62 | 4.65 | 4.65 | -0.03 (-0.64%) | 369,866 |
11 Oct 2019 | USD | 4.62 | 4.71 | 4.62 | 4.68 | 4.68 | +0.14 (+3.08%) | 1,385,418 |
10 Oct 2019 | USD | 4.57 | 4.61 | 4.47 | 4.54 | 4.54 | -0.13 (-2.78%) | 1,004,908 |
9 Oct 2019 | USD | 4.51 | 4.695 | 4.49 | 4.67 | 4.67 | +0.16 (+3.55%) | 1,022,546 |
8 Oct 2019 | USD | 4.49 | 4.6 | 4.45 | 4.51 | 4.51 | +0.06 (+1.35%) | 958,803 |
7 Oct 2019 | USD | 4.61 | 4.61 | 4.42 | 4.45 | 4.45 | -0.17 (-3.68%) | 1,026,644 |
4 Oct 2019 | USD | 4.63 | 4.67 | 4.55 | 4.62 | 4.62 | +0.01 (+0.22%) | 950,117 |