Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Nov 2018 | USD | 1.77 | 1.84 | 1.56 | 1.64 | 1.64 | -0.135 (-7.61%) | 1,109,152 |
15 Nov 2018 | USD | 1.8 | 1.8 | 1.76 | 1.775 | 1.775 | -0.025 (-1.39%) | 544,090 |
14 Nov 2018 | USD | 1.94 | 1.94 | 1.7 | 1.8 | 1.8 | -0.13 (-6.74%) | 1,202,417 |
13 Nov 2018 | USD | 1.96 | 2 | 1.77 | 1.93 | 1.93 | -0.07 (-3.50%) | 1,285,262 |
12 Nov 2018 | USD | 2.23 | 2.25 | 1.745 | 2 | 2 | -0.25 (-11.11%) | 1,570,648 |
9 Nov 2018 | USD | 2.64 | 2.65 | 2.15 | 2.25 | 2.25 | -0.4 (-15.09%) | 1,657,591 |
8 Nov 2018 | USD | 2.58 | 2.99 | 2.1001 | 2.65 | 2.65 | -0.43 (-13.96%) | 2,780,337 |
7 Nov 2018 | USD | 3.26 | 3.29 | 3.07 | 3.08 | 3.08 | -0.17 (-5.23%) | 922,259 |
6 Nov 2018 | USD | 3.25 | 3.32 | 3.2 | 3.25 | 3.25 | -0.02 (-0.61%) | 741,867 |
5 Nov 2018 | USD | 3.75 | 3.91 | 3.24 | 3.27 | 3.27 | -0.47 (-12.57%) | 1,255,446 |
2 Nov 2018 | USD | 3.96 | 4.03 | 3.68 | 3.74 | 3.74 | -0.19 (-4.83%) | 493,827 |
1 Nov 2018 | USD | 3.87 | 4.04 | 3.85 | 3.93 | 3.93 | +0.08 (+2.08%) | 327,900 |
31 Oct 2018 | USD | 4.01 | 4.05 | 3.68 | 3.85 | 3.85 | -0.09 (-2.28%) | 528,524 |
30 Oct 2018 | USD | 4.01 | 4.1508 | 3.8201 | 3.94 | 3.94 | -0.09 (-2.23%) | 341,731 |
29 Oct 2018 | USD | 4.13 | 4.1899 | 3.935 | 4.03 | 4.03 | -0.06 (-1.47%) | 458,044 |
26 Oct 2018 | USD | 4.16 | 4.26 | 4.03 | 4.09 | 4.09 | -0.11 (-2.62%) | 393,857 |
25 Oct 2018 | USD | 4.08 | 4.27 | 4.04 | 4.2 | 4.2 | +0.16 (+3.96%) | 389,167 |
24 Oct 2018 | USD | 4.22 | 4.54 | 4.03 | 4.04 | 4.04 | -0.18 (-4.27%) | 796,033 |
23 Oct 2018 | USD | 3.88 | 4.26 | 3.86 | 4.22 | 4.22 | +0.24 (+6.03%) | 478,975 |
22 Oct 2018 | USD | 4 | 4.07 | 3.91 | 3.98 | 3.98 | -0.02 (-0.50%) | 472,618 |
19 Oct 2018 | USD | 3.94 | 4.135 | 3.93 | 4 | 4 | +0.07 (+1.78%) | 530,141 |
18 Oct 2018 | USD | 4.06 | 4.11 | 3.8725 | 3.93 | 3.93 | -0.19 (-4.61%) | 554,695 |
17 Oct 2018 | USD | 4.12 | 4.24 | 4 | 4.12 | 4.12 | +0.01 (+0.24%) | 466,502 |
16 Oct 2018 | USD | 3.8 | 4.2 | 3.78 | 4.11 | 4.11 | +0.36 (+9.60%) | 525,898 |
15 Oct 2018 | USD | 3.71 | 3.8 | 3.31 | 3.75 | 3.75 | +0.03 (+0.81%) | 743,745 |
12 Oct 2018 | USD | 3.91 | 3.96 | 3.7 | 3.72 | 3.72 | -0.12 (-3.12%) | 566,204 |
11 Oct 2018 | USD | 3.91 | 4.1 | 3.81 | 3.84 | 3.84 | -0.11 (-2.78%) | 593,142 |
10 Oct 2018 | USD | 4.11 | 4.15 | 3.93 | 3.95 | 3.95 | -0.18 (-4.36%) | 536,971 |
9 Oct 2018 | USD | 3.96 | 4.25 | 3.92 | 4.13 | 4.13 | +0.17 (+4.29%) | 546,501 |
8 Oct 2018 | USD | 4.06 | 4.06 | 3.82 | 3.96 | 3.96 | -0.12 (-2.94%) | 827,371 |