Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Oct 2019 | USD | 3.87 | 3.9 | 3.8 | 3.9 | 3.9 | +0.02 (+0.52%) | 43,946 |
14 Oct 2019 | USD | 3.87 | 3.9051 | 3.87 | 3.88 | 3.88 | -0.02 (-0.51%) | 19,854 |
11 Oct 2019 | USD | 3.92 | 3.9486 | 3.88 | 3.9 | 3.9 | 0.0 (0.0%) | 61,807 |
10 Oct 2019 | USD | 3.96 | 3.97 | 3.9 | 3.9 | 3.9 | -0.07 (-1.76%) | 57,238 |
9 Oct 2019 | USD | 3.98 | 4.0299 | 3.93 | 3.97 | 3.97 | -0.01 (-0.25%) | 60,576 |
8 Oct 2019 | USD | 4 | 4.04 | 3.88 | 3.98 | 3.98 | -0.04 (-1.00%) | 30,601 |
7 Oct 2019 | USD | 4.03 | 4.1 | 3.94 | 4.02 | 4.02 | +0.01 (+0.25%) | 87,469 |
4 Oct 2019 | USD | 4.08 | 4.08 | 3.98 | 4.01 | 4.01 | +0.02 (+0.50%) | 44,770 |
3 Oct 2019 | USD | 3.9 | 4.08 | 3.85 | 3.99 | 3.99 | +0.03 (+0.76%) | 169,084 |
2 Oct 2019 | USD | 3.9 | 4 | 3.85 | 3.96 | 3.96 | -0.06 (-1.49%) | 192,575 |
1 Oct 2019 | USD | 4.33 | 4.33 | 3.9086 | 4.02 | 4.02 | -0.03 (-0.74%) | 102,331 |
30 Sep 2019 | USD | 4.08 | 4.1327 | 4.01 | 4.05 | 4.05 | -0.04 (-0.98%) | 104,819 |
27 Sep 2019 | USD | 4.21 | 4.28 | 4.02 | 4.09 | 4.09 | -0.2 (-4.66%) | 339,308 |
26 Sep 2019 | USD | 4.26 | 4.35 | 4.2 | 4.29 | 4.29 | -0.03 (-0.69%) | 47,337 |
25 Sep 2019 | USD | 4.2 | 4.35 | 4.2 | 4.32 | 4.32 | +0.1 (+2.37%) | 191,063 |
24 Sep 2019 | USD | 4.35 | 4.35 | 4.1125 | 4.22 | 4.22 | -0.19 (-4.31%) | 206,455 |
23 Sep 2019 | USD | 4.53 | 4.53 | 4.39 | 4.41 | 4.41 | -0.1 (-2.22%) | 84,020 |
20 Sep 2019 | USD | 4.53 | 4.53 | 4.48 | 4.51 | 4.51 | +0.03 (+0.67%) | 111,315 |
19 Sep 2019 | USD | 4.51 | 4.58 | 4.43 | 4.48 | 4.48 | -0.04 (-0.88%) | 129,524 |
18 Sep 2019 | USD | 4.52 | 4.69 | 4.52 | 4.52 | 4.52 | -0.1 (-2.16%) | 76,061 |
17 Sep 2019 | USD | 4.64 | 4.7188 | 4.59 | 4.62 | 4.62 | -0.07 (-1.49%) | 47,646 |
16 Sep 2019 | USD | 4.69 | 4.7755 | 4.66 | 4.69 | 4.69 | -0.03 (-0.64%) | 70,501 |
13 Sep 2019 | USD | 4.7 | 4.79 | 4.7 | 4.72 | 4.72 | 0.0 (0.0%) | 155,342 |
12 Sep 2019 | USD | 4.78 | 4.86 | 4.66 | 4.72 | 4.72 | +0.01 (+0.21%) | 307,277 |
11 Sep 2019 | USD | 4.63 | 4.8 | 4.62 | 4.71 | 4.71 | +0.09 (+1.95%) | 353,989 |
10 Sep 2019 | USD | 4.64 | 4.7799 | 4.55 | 4.62 | 4.62 | -0.04 (-0.86%) | 167,102 |
9 Sep 2019 | USD | 4.84 | 4.91 | 4.61 | 4.66 | 4.66 | -0.02 (-0.43%) | 286,121 |
6 Sep 2019 | USD | 4.88 | 4.8949 | 4.66 | 4.68 | 4.68 | -0.16 (-3.31%) | 326,061 |
5 Sep 2019 | USD | 4.87 | 5.0599 | 4.74 | 4.84 | 4.84 | -0.06 (-1.22%) | 132,968 |
4 Sep 2019 | USD | 4.95 | 5.135 | 4.71 | 4.9 | 4.9 | -0.01 (-0.20%) | 285,268 |