Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2018 | USD | 3.23 | 3.45 | 3.1309 | 3.38 | 3.38 | -0.07 (-2.03%) | 81,247 |
20 Dec 2018 | USD | 3.5 | 3.54 | 3.14 | 3.45 | 3.45 | -0.08 (-2.27%) | 125,398 |
19 Dec 2018 | USD | 3.63 | 3.8 | 3.47 | 3.53 | 3.53 | -0.07 (-1.94%) | 43,020 |
18 Dec 2018 | USD | 3.9 | 3.9 | 3.49 | 3.6 | 3.6 | -0.26 (-6.74%) | 74,601 |
17 Dec 2018 | USD | 3.92 | 4.3148 | 3.75 | 3.86 | 3.86 | -0.56 (-12.67%) | 99,899 |
14 Dec 2018 | USD | 4.78 | 4.79 | 4.42 | 4.42 | 4.42 | -0.29 (-6.16%) | 15,888 |
13 Dec 2018 | USD | 4.66 | 4.82 | 4.3832 | 4.71 | 4.71 | -0.07 (-1.46%) | 57,015 |
12 Dec 2018 | USD | 4.87 | 4.88 | 4.56 | 4.78 | 4.78 | -0.04 (-0.83%) | 52,638 |
11 Dec 2018 | USD | 4.57 | 4.83 | 4.0071 | 4.82 | 4.82 | +0.03 (+0.63%) | 36,248 |
10 Dec 2018 | USD | 4.7 | 4.82 | 4.09 | 4.79 | 4.79 | +0.19 (+4.13%) | 75,372 |
7 Dec 2018 | USD | 5.13 | 5.13 | 4.59 | 4.6 | 4.6 | -0.5 (-9.80%) | 20,494 |
6 Dec 2018 | USD | 4.9 | 5.23 | 4.8658 | 5.1 | 5.1 | +0.07 (+1.39%) | 39,250 |
4 Dec 2018 | USD | 5.26 | 5.44 | 4.82 | 5.03 | 5.03 | -0.22 (-4.19%) | 63,635 |
3 Dec 2018 | USD | 5.62 | 5.85 | 5.23 | 5.25 | 5.25 | -0.27 (-4.89%) | 19,973 |
30 Nov 2018 | USD | 5.76 | 5.76 | 5.5 | 5.52 | 5.52 | -0.3 (-5.15%) | 28,929 |
29 Nov 2018 | USD | 5.54 | 5.82 | 5.39 | 5.82 | 5.82 | +0.32 (+5.82%) | 16,781 |
28 Nov 2018 | USD | 5.57 | 5.66 | 5.42 | 5.5 | 5.5 | -0.05 (-0.90%) | 10,989 |
27 Nov 2018 | USD | 5.64 | 5.6899 | 5.42 | 5.55 | 5.55 | -0.265 (-4.56%) | 18,306 |
26 Nov 2018 | USD | 5.7 | 5.88 | 5.52 | 5.815 | 5.815 | +0.195 (+3.47%) | 12,684 |
23 Nov 2018 | USD | 5.97 | 5.98 | 5.4 | 5.62 | 5.62 | -0.27 (-4.58%) | 11,227 |
22 Nov 2018 | USD | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | 0.0 (0.0%) | 0 |
21 Nov 2018 | USD | 5.6 | 6 | 5.5619 | 5.89 | 5.89 | -0.03 (-0.51%) | 8,494 |
20 Nov 2018 | USD | 5.61 | 5.98 | 5.45 | 5.92 | 5.92 | +0.258 (+4.55%) | 70,803 |
19 Nov 2018 | USD | 6.14 | 6.14 | 5.38 | 5.6622 | 5.6622 | -0.348 (-5.79%) | 78,437 |
16 Nov 2018 | USD | 5.82 | 6.18 | 5.82 | 6.01 | 6.01 | +0.1 (+1.69%) | 43,862 |
15 Nov 2018 | USD | 5.84 | 6.17 | 5.6 | 5.91 | 5.91 | -0.33 (-5.29%) | 28,459 |
14 Nov 2018 | USD | 6.6 | 6.6 | 5.55 | 6.24 | 6.24 | -0.17 (-2.65%) | 50,922 |
13 Nov 2018 | USD | 6.91 | 6.91 | 6.1 | 6.41 | 6.41 | -0.11 (-1.69%) | 69,941 |
12 Nov 2018 | USD | 7.01 | 7.07 | 6.34 | 6.52 | 6.52 | -0.51 (-7.25%) | 46,030 |
9 Nov 2018 | USD | 6.66 | 7.09 | 6.63 | 7.03 | 7.03 | +0.53 (+8.15%) | 70,243 |