Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2019 | USD | 4.06 | 4.54 | 4.06 | 4.5192 | 4.5192 | -0.051 (-1.11%) | 3,073 |
3 Oct 2019 | USD | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | 0.0 (0.0%) | 0 |
2 Oct 2019 | USD | 4.64 | 4.64 | 4.57 | 4.57 | 4.57 | -0.07 (-1.51%) | 1,518 |
1 Oct 2019 | USD | 4.5 | 4.85 | 4.4 | 4.64 | 4.64 | +0.039 (+0.85%) | 9,306 |
30 Sep 2019 | USD | 4.34 | 4.76 | 4.34 | 4.6009 | 4.6009 | -0.079 (-1.69%) | 3,351 |
27 Sep 2019 | USD | 4.43 | 4.75 | 4.43 | 4.68 | 4.68 | +0.36 (+8.33%) | 1,093 |
26 Sep 2019 | USD | 3.87 | 4.8291 | 3.87 | 4.32 | 4.32 | +0.15 (+3.60%) | 10,289 |
25 Sep 2019 | USD | 4.5 | 4.5 | 4.17 | 4.17 | 4.17 | -0.31 (-6.92%) | 62,248 |
24 Sep 2019 | USD | 4.6 | 4.69 | 4.37 | 4.48 | 4.48 | -0.09 (-1.97%) | 170,657 |
23 Sep 2019 | USD | 4.8 | 4.89 | 4.49 | 4.57 | 4.57 | -0.36 (-7.30%) | 100,294 |
20 Sep 2019 | USD | 4.78 | 4.94 | 4.75 | 4.93 | 4.93 | +0.25 (+5.34%) | 16,315 |
19 Sep 2019 | USD | 4.75 | 4.93 | 4.6092 | 4.68 | 4.68 | -0.02 (-0.43%) | 12,688 |
18 Sep 2019 | USD | 4.75 | 4.95 | 4.7 | 4.7 | 4.7 | -0.156 (-3.22%) | 16,959 |
17 Sep 2019 | USD | 4.8 | 4.9 | 4.8 | 4.8562 | 4.8562 | -0.024 (-0.49%) | 6,886 |
16 Sep 2019 | USD | 4.8201 | 4.88 | 4.8201 | 4.88 | 4.88 | -0.06 (-1.21%) | 2,422 |
13 Sep 2019 | USD | 4.83 | 4.95 | 4.82 | 4.94 | 4.94 | -0.01 (-0.20%) | 5,549 |
12 Sep 2019 | USD | 4.95 | 4.95 | 4.83 | 4.95 | 4.95 | 0.0 (0.0%) | 10,904 |
11 Sep 2019 | USD | 4.91 | 4.95 | 4.69 | 4.95 | 4.95 | +0.05 (+1.02%) | 7,650 |
10 Sep 2019 | USD | 4.95 | 4.95 | 4.83 | 4.9 | 4.9 | -0.03 (-0.61%) | 1,080 |
9 Sep 2019 | USD | 4.94 | 4.95 | 4.905 | 4.9301 | 4.9301 | +0.01 (+0.21%) | 14,464 |
6 Sep 2019 | USD | 4.88 | 4.95 | 4.88 | 4.92 | 4.92 | +0.02 (+0.41%) | 2,199 |
5 Sep 2019 | USD | 4.99 | 4.99 | 4.89 | 4.9 | 4.9 | -0.09 (-1.80%) | 3,217 |
4 Sep 2019 | USD | 4.9098 | 4.99 | 4.8985 | 4.99 | 4.99 | +0.16 (+3.31%) | 6,400 |
3 Sep 2019 | USD | 4.9105 | 4.9105 | 4.83 | 4.83 | 4.83 | -0.12 (-2.42%) | 554 |
2 Sep 2019 | USD | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 0.0 (0.0%) | 0 |
30 Aug 2019 | USD | 5 | 5 | 4.77 | 4.95 | 4.95 | -0.01 (-0.20%) | 16,975 |
29 Aug 2019 | USD | 4.9755 | 4.997 | 4.96 | 4.96 | 4.96 | +0.06 (+1.22%) | 11,010 |
28 Aug 2019 | USD | 4.8698 | 4.95 | 4.8698 | 4.9 | 4.9 | -0.09 (-1.81%) | 818 |
27 Aug 2019 | USD | 5 | 5 | 4.87 | 4.9902 | 4.9902 | +0.01 (+0.20%) | 5,257 |
26 Aug 2019 | USD | 4.89 | 5.0257 | 4.89 | 4.9801 | 4.9801 | -0.02 (-0.40%) | 8,366 |