Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Oct 2019 | USD | 4 | 4.07 | 3.81 | 3.94 | 3.94 | -0.06 (-1.50%) | 87,286 |
8 Oct 2019 | USD | 4 | 4.13 | 3.9901 | 4 | 4 | +0.05 (+1.27%) | 35,042 |
7 Oct 2019 | USD | 3.71 | 3.98 | 3.71 | 3.95 | 3.95 | +0.21 (+5.61%) | 29,646 |
4 Oct 2019 | USD | 3.75 | 3.859 | 3.71 | 3.74 | 3.74 | +0.03 (+0.81%) | 60,880 |
3 Oct 2019 | USD | 3.63 | 3.815 | 3.63 | 3.71 | 3.71 | +0.04 (+1.09%) | 68,718 |
2 Oct 2019 | USD | 3.71 | 3.75 | 3.6 | 3.67 | 3.67 | -0.05 (-1.34%) | 112,481 |
1 Oct 2019 | USD | 3.8 | 3.87 | 3.7 | 3.72 | 3.72 | -0.14 (-3.63%) | 142,352 |
30 Sep 2019 | USD | 3.84 | 3.89 | 3.81 | 3.86 | 3.86 | -0.02 (-0.52%) | 11,987 |
27 Sep 2019 | USD | 3.8 | 3.97 | 3.8 | 3.88 | 3.88 | +0.07 (+1.84%) | 25,680 |
26 Sep 2019 | USD | 3.81 | 3.93 | 3.73 | 3.81 | 3.81 | -0.09 (-2.31%) | 38,721 |
25 Sep 2019 | USD | 3.809 | 3.98 | 3.8 | 3.9 | 3.9 | +0.01 (+0.26%) | 54,325 |
24 Sep 2019 | USD | 3.93 | 3.97 | 3.85 | 3.89 | 3.89 | -0.06 (-1.52%) | 35,072 |
23 Sep 2019 | USD | 4.1 | 4.13 | 3.92 | 3.95 | 3.95 | -0.15 (-3.66%) | 47,127 |
20 Sep 2019 | USD | 4.14 | 4.2 | 3.98 | 4.1 | 4.1 | -0.06 (-1.44%) | 73,252 |
19 Sep 2019 | USD | 4.2 | 4.35 | 4.11 | 4.16 | 4.16 | -0.05 (-1.19%) | 67,182 |
18 Sep 2019 | USD | 4.29 | 4.35 | 4.2 | 4.21 | 4.21 | -0.12 (-2.77%) | 90,400 |
17 Sep 2019 | USD | 4.32 | 4.38 | 4.23 | 4.33 | 4.33 | +0.02 (+0.46%) | 221,011 |
16 Sep 2019 | USD | 4.15 | 4.3795 | 4.15 | 4.31 | 4.31 | +0.16 (+3.86%) | 105,406 |
13 Sep 2019 | USD | 4.0937 | 4.2 | 4.0937 | 4.15 | 4.15 | +0.03 (+0.73%) | 31,037 |
12 Sep 2019 | USD | 4.14 | 4.22 | 4.06 | 4.12 | 4.12 | -0.01 (-0.24%) | 69,412 |
11 Sep 2019 | USD | 4.1 | 4.2 | 4.04 | 4.13 | 4.13 | +0.02 (+0.49%) | 107,627 |
10 Sep 2019 | USD | 4.01 | 4.19 | 3.9064 | 4.11 | 4.11 | +0.07 (+1.73%) | 57,495 |
9 Sep 2019 | USD | 4.12 | 4.24 | 4.01 | 4.04 | 4.04 | -0.05 (-1.22%) | 100,169 |
6 Sep 2019 | USD | 4.11 | 4.2 | 4.02 | 4.09 | 4.09 | -0.02 (-0.49%) | 33,525 |
5 Sep 2019 | USD | 4.12 | 4.33 | 4.05 | 4.11 | 4.11 | -0.018 (-0.44%) | 133,042 |
4 Sep 2019 | USD | 4.02 | 4.4 | 3.87 | 4.128 | 4.128 | +0.088 (+2.18%) | 183,500 |
3 Sep 2019 | USD | 4.03 | 4.08 | 3.96 | 4.04 | 4.04 | -0.01 (-0.25%) | 30,481 |
2 Sep 2019 | USD | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 0.0 (0.0%) | 0 |
30 Aug 2019 | USD | 4.17 | 4.22 | 4.01 | 4.05 | 4.05 | -0.15 (-3.57%) | 136,206 |
29 Aug 2019 | USD | 4.21 | 4.29 | 4.11 | 4.2 | 4.2 | -0.04 (-0.94%) | 69,842 |