Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Oct 2018 | USD | 2.65 | 2.7 | 2.48 | 2.49 | 24.9 | -0.13 (-4.96%) | 4,983 |
30 Oct 2018 | USD | 2.85 | 2.85 | 2.6 | 2.62 | 26.2 | +0.11 (+4.38%) | 299 |
29 Oct 2018 | USD | 2.75 | 2.75 | 2.51 | 2.51 | 25.1 | -0.24 (-8.73%) | 1,633 |
26 Oct 2018 | USD | 2.63 | 2.98 | 2.63 | 2.75 | 27.5 | +0.12 (+4.56%) | 1,168 |
25 Oct 2018 | USD | 2.15 | 2.85 | 2 | 2.63 | 26.3 | -0.26 (-9.00%) | 3,203 |
24 Oct 2018 | USD | 2.82 | 3 | 2.51 | 2.89 | 28.9 | -0.21 (-6.77%) | 1,139 |
23 Oct 2018 | USD | 2.75 | 3.2 | 2.505 | 3.1 | 31 | +0.35 (+12.73%) | 3,029 |
22 Oct 2018 | USD | 3 | 3.1 | 2.75 | 2.75 | 27.5 | -0.15 (-5.17%) | 329 |
19 Oct 2018 | USD | 3.3 | 3.6 | 2.87 | 2.9 | 29 | -0.35 (-10.77%) | 2,732 |
18 Oct 2018 | USD | 4 | 4 | 2.9 | 3.25 | 32.5 | +0.35 (+12.07%) | 2,733 |
17 Oct 2018 | USD | 3.75 | 3.75 | 2.8 | 2.9 | 29 | -0.8 (-21.62%) | 1,177 |
16 Oct 2018 | USD | 5 | 5 | 2.5 | 3.7 | 37 | +1.2 (+48%) | 1,175 |
15 Oct 2018 | USD | 3.7 | 3.7 | 2.5 | 2.5 | 25 | -1.2 (-32.43%) | 3,344 |
12 Oct 2018 | USD | 3.4 | 3.75 | 3.3 | 3.7 | 37 | -0.06 (-1.60%) | 909 |
11 Oct 2018 | USD | 3.9 | 4 | 3.76 | 3.76 | 37.6 | -0.14 (-3.59%) | 425 |
10 Oct 2018 | USD | 3.85 | 4 | 3.5 | 3.9 | 39 | +0.2 (+5.41%) | 2,043 |
9 Oct 2018 | USD | 4.05 | 4.05 | 3.65 | 3.7 | 37 | -0.3 (-7.50%) | 1,772 |
8 Oct 2018 | USD | 3.98 | 4.5 | 3.98 | 4 | 40 | +0.05 (+1.27%) | 910 |
5 Oct 2018 | USD | 4.86 | 4.86 | 3.5 | 3.95 | 39.5 | -0.95 (-19.39%) | 6,649 |
4 Oct 2018 | USD | 4.95 | 5.45 | 4.75 | 4.9 | 49 | -0.1 (-2%) | 1,845 |
3 Oct 2018 | USD | 5.71 | 5.71 | 4.75 | 5 | 50 | +0.31 (+6.61%) | 2,300 |
2 Oct 2018 | USD | 5.35 | 5.35 | 4.2 | 4.69 | 46.9 | -0.89 (-15.95%) | 4,214 |
1 Oct 2018 | USD | 6.25 | 6.25 | 5.1 | 5.58 | 55.8 | -0.32 (-5.42%) | 3,000 |
28 Sep 2018 | USD | 5.95 | 6.75 | 5.1 | 5.9 | 59 | -0.05 (-0.84%) | 2,813 |
27 Sep 2018 | USD | 6.48 | 7 | 5 | 5.95 | 59.5 | -0.55 (-8.46%) | 1,664 |
26 Sep 2018 | USD | 6.75 | 7.5 | 6.17 | 6.5 | 65 | 0.0 (0.0%) | 1,363 |
25 Sep 2018 | USD | 6.25 | 9.25 | 5.35 | 6.5 | 65 | +1 (+18.18%) | 4,625 |
24 Sep 2018 | USD | 4.08 | 5.5 | 4.08 | 5.5 | 55 | +1.415 (+34.64%) | 2,384 |
21 Sep 2018 | USD | 3.49 | 4.78 | 3.49 | 4.085 | 40.85 | +0.595 (+17.05%) | 2,556 |
20 Sep 2018 | USD | 7.5 | 7.74 | 3.05 | 3.49 | 34.9 | -3.81 (-52.19%) | 11,873 |