Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Nov 2019 | USD | 3.94 | 3.98 | 3.87 | 3.95 | 3.95 | +0.02 (+0.51%) | 2,606,210 |
13 Nov 2019 | USD | 3.92 | 4.04 | 3.89 | 3.93 | 3.93 | -0.03 (-0.76%) | 2,458,997 |
12 Nov 2019 | USD | 4.06 | 4.13 | 3.94 | 3.96 | 3.96 | -0.09 (-2.22%) | 2,101,958 |
11 Nov 2019 | USD | 3.93 | 4.06 | 3.89 | 4.05 | 4.05 | +0.05 (+1.25%) | 1,605,207 |
8 Nov 2019 | USD | 3.94 | 4.03 | 3.84 | 4 | 4 | +0.01 (+0.25%) | 1,541,526 |
7 Nov 2019 | USD | 3.84 | 4.05 | 3.84 | 3.99 | 3.99 | +0.22 (+5.84%) | 2,170,333 |
6 Nov 2019 | USD | 3.96 | 4 | 3.755 | 3.77 | 3.77 | -0.21 (-5.28%) | 4,330,564 |
5 Nov 2019 | USD | 3.96 | 4.0483 | 3.96 | 3.98 | 3.98 | +0.06 (+1.53%) | 4,753,040 |
4 Nov 2019 | USD | 3.88 | 4.055 | 3.87 | 3.92 | 3.92 | +0.09 (+2.35%) | 3,192,687 |
1 Nov 2019 | USD | 3.7 | 3.85 | 3.68 | 3.83 | 3.83 | +0.17 (+4.64%) | 3,623,554 |
31 Oct 2019 | USD | 3.77 | 3.83 | 3.55 | 3.66 | 3.66 | -0.27 (-6.87%) | 5,045,573 |
30 Oct 2019 | USD | 4.06 | 4.08 | 3.9 | 3.93 | 3.93 | -0.1 (-2.48%) | 2,643,941 |
29 Oct 2019 | USD | 3.9 | 4.09 | 3.88 | 4.03 | 4.03 | +0.07 (+1.77%) | 1,322,626 |
28 Oct 2019 | USD | 4.12 | 4.18 | 3.95 | 3.96 | 3.96 | -0.14 (-3.41%) | 2,750,639 |
25 Oct 2019 | USD | 4.06 | 4.12 | 3.95 | 4.1 | 4.1 | +0.02 (+0.49%) | 1,757,578 |
24 Oct 2019 | USD | 4.13 | 4.15 | 3.99 | 4.08 | 4.08 | -0.01 (-0.24%) | 2,359,195 |
23 Oct 2019 | USD | 3.99 | 4.11 | 3.95 | 4.09 | 4.09 | +0.06 (+1.49%) | 1,809,983 |
22 Oct 2019 | USD | 3.9 | 4.13 | 3.86 | 4.03 | 4.03 | +0.14 (+3.60%) | 3,597,881 |
21 Oct 2019 | USD | 3.78 | 3.97 | 3.76 | 3.89 | 3.89 | +0.11 (+2.91%) | 2,236,536 |
18 Oct 2019 | USD | 3.87 | 3.9 | 3.77 | 3.78 | 3.78 | -0.09 (-2.33%) | 1,940,715 |
17 Oct 2019 | USD | 3.81 | 3.915 | 3.8 | 3.87 | 3.87 | +0.05 (+1.31%) | 1,542,256 |
16 Oct 2019 | USD | 3.88 | 3.96 | 3.8 | 3.82 | 3.82 | -0.06 (-1.55%) | 1,407,718 |
15 Oct 2019 | USD | 3.75 | 4 | 3.75 | 3.88 | 3.88 | +0.09 (+2.37%) | 3,582,663 |
14 Oct 2019 | USD | 3.78 | 3.86 | 3.73 | 3.79 | 3.79 | -0.1 (-2.57%) | 1,218,381 |
11 Oct 2019 | USD | 3.82 | 3.94 | 3.8 | 3.89 | 3.89 | +0.14 (+3.73%) | 2,717,388 |
10 Oct 2019 | USD | 3.78 | 3.815 | 3.685 | 3.75 | 3.75 | +0.02 (+0.54%) | 2,269,489 |
9 Oct 2019 | USD | 3.88 | 3.88 | 3.72 | 3.73 | 3.73 | -0.12 (-3.12%) | 2,927,369 |
8 Oct 2019 | USD | 3.91 | 3.95 | 3.84 | 3.85 | 3.85 | -0.13 (-3.27%) | 3,684,026 |
7 Oct 2019 | USD | 4.02 | 4.1 | 3.96 | 3.98 | 3.98 | -0.03 (-0.75%) | 2,484,901 |
4 Oct 2019 | USD | 4.1 | 4.15 | 3.951 | 4.01 | 4.01 | -0.07 (-1.72%) | 4,644,283 |