Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Nov 2019 | USD | 4.56 | 4.83 | 4.5 | 4.65 | 4.65 | +0.17 (+3.79%) | 9,700 |
22 Nov 2019 | USD | 4.32 | 4.48 | 4.3 | 4.48 | 4.48 | +0.05 (+1.13%) | 4,700 |
21 Nov 2019 | USD | 4.35 | 4.43 | 4.35 | 4.43 | 4.43 | +0.13 (+3.02%) | 2,000 |
20 Nov 2019 | USD | 4.49 | 4.49 | 4.3 | 4.3 | 4.3 | -0.32 (-6.93%) | 378,929 |
19 Nov 2019 | USD | 4.63 | 4.63 | 4.62 | 4.62 | 4.62 | +0.15 (+3.36%) | 3,800 |
18 Nov 2019 | USD | 4.45 | 4.5 | 4.26 | 4.47 | 4.47 | +0.08 (+1.82%) | 20,494 |
15 Nov 2019 | USD | 4.3 | 4.45 | 4.24 | 4.39 | 4.39 | +0.09 (+2.09%) | 26,200 |
14 Nov 2019 | USD | 4.3 | 4.47 | 4 | 4.3 | 4.3 | -0.21 (-4.66%) | 118,767 |
13 Nov 2019 | USD | 4.4 | 4.51 | 4.4 | 4.51 | 4.51 | +0.01 (+0.22%) | 3,400 |
12 Nov 2019 | USD | 4.45 | 4.5 | 4.45 | 4.5 | 4.5 | -0.05 (-1.10%) | 200 |
11 Nov 2019 | USD | 4.34 | 4.55 | 4.31 | 4.55 | 4.55 | -0.01 (-0.22%) | 8,200 |
8 Nov 2019 | USD | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 0.0 (0.0%) | 0 |
7 Nov 2019 | USD | 4.72 | 4.72 | 4.5 | 4.56 | 4.56 | -0.09 (-1.94%) | 4,000 |
6 Nov 2019 | USD | 4.47 | 4.7 | 4.47 | 4.65 | 4.65 | +0.23 (+5.20%) | 6,400 |
5 Nov 2019 | USD | 4.31 | 4.61 | 4.31 | 4.42 | 4.42 | +0.1 (+2.31%) | 21,340 |
4 Nov 2019 | USD | 4.4 | 4.4 | 4.32 | 4.32 | 4.32 | -0.13 (-2.92%) | 200 |
1 Nov 2019 | USD | 4.04 | 4.5 | 4 | 4.45 | 4.45 | +0.41 (+10.15%) | 954,224 |
31 Oct 2019 | USD | 4.02 | 4.05 | 4 | 4.04 | 4.04 | +0.01 (+0.25%) | 454,900 |
30 Oct 2019 | USD | 4.03 | 4.04 | 3.99 | 4.03 | 4.03 | +0.01 (+0.25%) | 807,600 |
29 Oct 2019 | USD | 4.03 | 4.08 | 4 | 4.02 | 4.02 | +0.02 (+0.50%) | 1,336,034 |
28 Oct 2019 | USD | 3.92 | 4.15 | 3.92 | 4 | 4 | +0.1 (+2.56%) | 721,500 |
25 Oct 2019 | USD | 3.8 | 3.93 | 3.8 | 3.9 | 3.9 | +0.04 (+1.04%) | 52,000 |
24 Oct 2019 | USD | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 0.0 (0.0%) | 0 |
23 Oct 2019 | USD | 4 | 4.02 | 3.85 | 3.86 | 3.86 | -0.09 (-2.28%) | 6,608 |
22 Oct 2019 | USD | 3.91 | 3.99 | 3.89 | 3.95 | 3.95 | -0.04 (-1.00%) | 56,200 |
21 Oct 2019 | USD | 4.03 | 4.03 | 3.92 | 3.99 | 3.99 | -0.01 (-0.25%) | 1,005,600 |
18 Oct 2019 | USD | 4.06 | 4.06 | 3.86 | 4 | 4 | -0.06 (-1.48%) | 502,400 |
17 Oct 2019 | USD | 4.05 | 4.21 | 4 | 4.06 | 4.06 | +0.06 (+1.50%) | 3,036,722 |
16 Oct 2019 | USD | 4 | 4.05 | 4 | 4 | 4 | -0.02 (-0.50%) | 22,400 |
15 Oct 2019 | USD | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 0.0 (0.0%) | 0 |