Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Oct 2019 | USD | 4.6 | 4.66 | 4.53 | 4.61 | 4.61 | -0.08 (-1.71%) | 1,361,870 |
2 Oct 2019 | USD | 4.55 | 4.745 | 4.55 | 4.69 | 4.69 | +0.08 (+1.74%) | 2,011,075 |
1 Oct 2019 | USD | 4.5 | 4.64 | 4.42 | 4.61 | 4.61 | +0.14 (+3.13%) | 819,692 |
30 Sep 2019 | USD | 4.42 | 4.47 | 4.39 | 4.47 | 4.47 | +0.05 (+1.13%) | 1,051,917 |
27 Sep 2019 | USD | 4.35 | 4.48 | 4.35 | 4.42 | 4.42 | +0.04 (+0.91%) | 421,742 |
26 Sep 2019 | USD | 4.36 | 4.42 | 4.31 | 4.38 | 4.38 | +0.08 (+1.86%) | 522,801 |
25 Sep 2019 | USD | 4.22 | 4.32 | 4.17 | 4.3 | 4.3 | +0.02 (+0.47%) | 799,559 |
24 Sep 2019 | USD | 4.36 | 4.365 | 4.26 | 4.28 | 4.28 | -0.08 (-1.83%) | 464,225 |
23 Sep 2019 | USD | 4.37 | 4.41 | 4.32 | 4.36 | 4.36 | -0.01 (-0.23%) | 467,972 |
20 Sep 2019 | USD | 4.39 | 4.4 | 4.3 | 4.37 | 4.37 | -0.04 (-0.91%) | 2,182,023 |
19 Sep 2019 | USD | 4.6 | 4.63 | 4.39 | 4.41 | 4.41 | -0.18 (-3.92%) | 860,754 |
18 Sep 2019 | USD | 4.64 | 4.69 | 4.515 | 4.59 | 4.59 | -0.07 (-1.50%) | 899,901 |
17 Sep 2019 | USD | 4.39 | 4.68 | 4.35 | 4.66 | 4.66 | +0.22 (+4.95%) | 1,102,230 |
16 Sep 2019 | USD | 4.29 | 4.5 | 4.29 | 4.44 | 4.44 | +0.13 (+3.02%) | 1,304,978 |
13 Sep 2019 | USD | 4.47 | 4.51 | 4.295 | 4.31 | 4.31 | -0.16 (-3.58%) | 1,004,083 |
12 Sep 2019 | USD | 4.49 | 4.52 | 4.415 | 4.47 | 4.47 | +0.04 (+0.90%) | 754,220 |
11 Sep 2019 | USD | 4.49 | 4.57 | 4.41 | 4.43 | 4.43 | -0.06 (-1.34%) | 1,260,133 |
10 Sep 2019 | USD | 4.47 | 4.56 | 4.45 | 4.49 | 4.49 | +0.04 (+0.90%) | 1,603,873 |
9 Sep 2019 | USD | 4.42 | 4.59 | 4.42 | 4.45 | 4.45 | +0.01 (+0.23%) | 1,648,630 |
6 Sep 2019 | USD | 4.39 | 4.46 | 4.39 | 4.44 | 4.44 | +0.08 (+1.83%) | 908,176 |
5 Sep 2019 | USD | 4.37 | 4.385 | 4.295 | 4.36 | 4.36 | +0.06 (+1.40%) | 721,465 |
4 Sep 2019 | USD | 4.25 | 4.3 | 4.22 | 4.3 | 4.3 | +0.21 (+5.13%) | 1,033,914 |
3 Sep 2019 | USD | 4.12 | 4.26 | 4.07 | 4.09 | 4.09 | +0.09 (+2.25%) | 2,129,671 |
2 Sep 2019 | USD | 4 | 4 | 4 | 4 | 4 | 0.0 (0.0%) | 0 |
30 Aug 2019 | USD | 4.03 | 4.08 | 3.935 | 4 | 4 | -0.06 (-1.48%) | 1,952,704 |
29 Aug 2019 | USD | 3.88 | 4.08 | 3.88 | 4.06 | 4.06 | +0.24 (+6.28%) | 2,414,564 |
28 Aug 2019 | USD | 3.71 | 3.85 | 3.7 | 3.82 | 3.82 | +0.07 (+1.87%) | 625,349 |
27 Aug 2019 | USD | 3.77 | 3.81 | 3.61 | 3.75 | 3.75 | -0.03 (-0.79%) | 1,367,312 |
26 Aug 2019 | USD | 3.97 | 3.97 | 3.74 | 3.78 | 3.78 | -0.08 (-2.07%) | 634,679 |
23 Aug 2019 | USD | 4.02 | 4.11 | 3.85 | 3.86 | 3.86 | -0.28 (-6.76%) | 1,115,752 |