Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2018 | USD | 3.11 | 3.16 | 2.92 | 3.04 | 3.04 | -0.06 (-1.94%) | 211,043 |
12 Dec 2018 | USD | 3.28 | 3.28 | 3.05 | 3.1 | 3.1 | -0.15 (-4.62%) | 128,848 |
11 Dec 2018 | USD | 3.3 | 3.3 | 3.22 | 3.25 | 3.25 | -0.02 (-0.61%) | 154,300 |
10 Dec 2018 | USD | 3.08 | 3.29 | 3.03 | 3.27 | 3.27 | +0.24 (+7.92%) | 185,686 |
7 Dec 2018 | USD | 3.02 | 3.06 | 2.9665 | 3.03 | 3.03 | +0.02 (+0.66%) | 120,953 |
6 Dec 2018 | USD | 2.98 | 3.095 | 2.96 | 3.01 | 3.01 | +0.02 (+0.67%) | 77,252 |
4 Dec 2018 | USD | 3.18 | 3.18 | 2.96 | 2.99 | 2.99 | -0.19 (-5.97%) | 93,847 |
3 Dec 2018 | USD | 3.19 | 3.19 | 3.05 | 3.18 | 3.18 | 0.0 (0.0%) | 121,319 |
30 Nov 2018 | USD | 3.16 | 3.22 | 3.075 | 3.18 | 3.18 | +0.01 (+0.32%) | 138,668 |
29 Nov 2018 | USD | 3.17 | 3.19 | 3.14 | 3.17 | 3.17 | +0.04 (+1.28%) | 75,180 |
28 Nov 2018 | USD | 3.09 | 3.22 | 3.02 | 3.13 | 3.13 | +0.06 (+1.95%) | 149,357 |
27 Nov 2018 | USD | 3.02 | 3.09 | 2.98 | 3.07 | 3.07 | +0.02 (+0.66%) | 53,114 |
26 Nov 2018 | USD | 3.09 | 3.1 | 3.03 | 3.05 | 3.05 | -0.04 (-1.29%) | 79,821 |
23 Nov 2018 | USD | 2.97 | 3.09 | 2.97 | 3.09 | 3.09 | +0.09 (+3%) | 26,801 |
22 Nov 2018 | USD | 3 | 3 | 3 | 3 | 3 | 0.0 (0.0%) | 0 |
21 Nov 2018 | USD | 2.97 | 3.06 | 2.97 | 3 | 3 | +0.03 (+1.01%) | 78,788 |
20 Nov 2018 | USD | 2.99 | 3.02 | 2.915 | 2.97 | 2.97 | -0.02 (-0.67%) | 159,458 |
19 Nov 2018 | USD | 3.05 | 3.11 | 2.95 | 2.99 | 2.99 | -0.07 (-2.29%) | 133,782 |
16 Nov 2018 | USD | 3.1 | 3.15 | 3 | 3.06 | 3.06 | -0.09 (-2.86%) | 109,552 |
15 Nov 2018 | USD | 3.14 | 3.17 | 3.09 | 3.15 | 3.15 | -0.01 (-0.32%) | 88,273 |
14 Nov 2018 | USD | 3.25 | 3.25 | 3.13 | 3.16 | 3.16 | -0.06 (-1.86%) | 122,169 |
13 Nov 2018 | USD | 3.2 | 3.25 | 3.1314 | 3.22 | 3.22 | +0.03 (+0.94%) | 43,993 |
12 Nov 2018 | USD | 3.2 | 3.2 | 3.1102 | 3.19 | 3.19 | -0.01 (-0.31%) | 77,292 |
9 Nov 2018 | USD | 3.28 | 3.2899 | 3.2 | 3.2 | 3.2 | -0.1 (-3.03%) | 54,214 |
8 Nov 2018 | USD | 3.3 | 3.33 | 3.23 | 3.3 | 3.3 | -0.01 (-0.30%) | 25,612 |
7 Nov 2018 | USD | 3.26 | 3.32 | 3.2 | 3.31 | 3.31 | +0.07 (+2.16%) | 110,483 |
6 Nov 2018 | USD | 3.27 | 3.31 | 3.23 | 3.24 | 3.24 | -0.02 (-0.61%) | 41,372 |
5 Nov 2018 | USD | 3.28 | 3.29 | 3.21 | 3.26 | 3.26 | -0.02 (-0.61%) | 111,088 |
2 Nov 2018 | USD | 3.26 | 3.28 | 3.2 | 3.28 | 3.28 | +0.02 (+0.61%) | 84,173 |
1 Nov 2018 | USD | 3.29 | 3.29 | 3.185 | 3.26 | 3.26 | -0.02 (-0.61%) | 164,428 |