Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jan 2019 | USD | 4.01 | 4.02 | 3.97 | 3.99 | 3.99 | -0.03 (-0.75%) | 23,994,714 |
7 Jan 2019 | USD | 3.99 | 4.03 | 3.95 | 4.02 | 4.02 | +0.06 (+1.52%) | 42,431,430 |
4 Jan 2019 | USD | 3.82 | 3.96 | 3.79 | 3.96 | 3.96 | +0.11 (+2.86%) | 33,977,125 |
3 Jan 2019 | USD | 3.85 | 3.89 | 3.82 | 3.85 | 3.85 | 0.0 (0.0%) | 19,496,546 |
2 Jan 2019 | USD | 3.84 | 3.87 | 3.83 | 3.85 | 3.85 | +0.01 (+0.26%) | 17,302,392 |
1 Jan 2019 | USD | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 0.0 (0.0%) | 0 |
31 Dec 2018 | USD | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 0.0 (0.0%) | 0 |
28 Dec 2018 | USD | 3.86 | 3.88 | 3.83 | 3.84 | 3.84 | 0.0 (0.0%) | 21,783,305 |
27 Dec 2018 | USD | 3.96 | 3.98 | 3.84 | 3.84 | 3.84 | -0.06 (-1.54%) | 24,135,836 |
26 Dec 2018 | USD | 3.95 | 3.96 | 3.9 | 3.9 | 3.9 | -0.04 (-1.02%) | 18,346,881 |
25 Dec 2018 | USD | 3.94 | 3.97 | 3.86 | 3.94 | 3.94 | -0.05 (-1.25%) | 29,062,581 |
24 Dec 2018 | USD | 3.98 | 4.03 | 3.97 | 3.99 | 3.99 | +0.05 (+1.27%) | 19,333,008 |
21 Dec 2018 | USD | 4.01 | 4.01 | 3.91 | 3.94 | 3.94 | -0.08 (-1.99%) | 27,660,422 |
20 Dec 2018 | USD | 4.02 | 4.05 | 3.98 | 4.02 | 4.02 | 0.0 (0.0%) | 22,199,381 |
19 Dec 2018 | USD | 4.08 | 4.12 | 4.01 | 4.02 | 4.02 | -0.06 (-1.47%) | 21,553,320 |
18 Dec 2018 | USD | 4.06 | 4.11 | 4.03 | 4.08 | 4.08 | -0.02 (-0.49%) | 22,850,639 |
17 Dec 2018 | USD | 4.07 | 4.12 | 4.04 | 4.1 | 4.1 | +0.03 (+0.74%) | 23,603,061 |
14 Dec 2018 | USD | 4.17 | 4.19 | 4.06 | 4.07 | 4.07 | -0.1 (-2.40%) | 37,016,328 |
13 Dec 2018 | USD | 4.18 | 4.21 | 4.13 | 4.17 | 4.17 | +0.01 (+0.24%) | 38,420,041 |
12 Dec 2018 | USD | 4.13 | 4.18 | 4.11 | 4.16 | 4.16 | +0.05 (+1.22%) | 28,901,523 |
11 Dec 2018 | USD | 4.11 | 4.13 | 4.08 | 4.11 | 4.11 | +0.01 (+0.24%) | 21,185,696 |
10 Dec 2018 | USD | 4.1 | 4.14 | 4.09 | 4.1 | 4.1 | -0.06 (-1.44%) | 21,813,440 |
7 Dec 2018 | USD | 4.16 | 4.19 | 4.13 | 4.16 | 4.16 | +0.01 (+0.24%) | 22,484,795 |
6 Dec 2018 | USD | 4.18 | 4.23 | 4.15 | 4.15 | 4.15 | -0.09 (-2.12%) | 41,818,394 |
5 Dec 2018 | USD | 4.16 | 4.32 | 4.13 | 4.24 | 4.24 | +0.01 (+0.24%) | 75,666,160 |
4 Dec 2018 | USD | 4.2 | 4.24 | 4.16 | 4.23 | 4.23 | +0.01 (+0.24%) | 39,557,422 |
3 Dec 2018 | USD | 4.26 | 4.27 | 4.16 | 4.22 | 4.22 | +0.11 (+2.68%) | 60,792,502 |
30 Nov 2018 | USD | 4.05 | 4.16 | 4.01 | 4.11 | 4.11 | +0.06 (+1.48%) | 44,608,894 |
29 Nov 2018 | USD | 4.13 | 4.19 | 4.05 | 4.05 | 4.05 | -0.06 (-1.46%) | 49,667,308 |
28 Nov 2018 | USD | 4.05 | 4.11 | 4.02 | 4.11 | 4.11 | +0.04 (+0.98%) | 35,225,479 |