Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2018 | USD | 2.98 | 2.98 | 2.5633 | 2.6599 | 2.6599 | -0.136 (-4.87%) | 150,873 |
12 Dec 2018 | USD | 2.8484 | 2.94 | 2.7645 | 2.7961 | 2.7961 | +0.002 (+0.06%) | 116,976 |
11 Dec 2018 | USD | 2.8102 | 2.9 | 2.7145 | 2.7945 | 2.7945 | -0.045 (-1.60%) | 78,029 |
10 Dec 2018 | USD | 2.7796 | 2.84 | 2.64 | 2.84 | 2.84 | +0.104 (+3.81%) | 51,597 |
7 Dec 2018 | USD | 2.83 | 2.8913 | 2.668 | 2.7358 | 2.7358 | +0.096 (+3.63%) | 73,034 |
6 Dec 2018 | USD | 2.3662 | 2.89 | 2.18 | 2.64 | 2.64 | -0.233 (-8.12%) | 280,990 |
4 Dec 2018 | USD | 3.07 | 3.07 | 2.8248 | 2.8733 | 2.8733 | -0.166 (-5.45%) | 66,826 |
3 Dec 2018 | USD | 2.9879 | 3.1818 | 2.9 | 3.039 | 3.039 | +0.132 (+4.54%) | 95,507 |
30 Nov 2018 | USD | 3 | 3 | 2.86 | 2.907 | 2.907 | -0.051 (-1.71%) | 111,182 |
29 Nov 2018 | USD | 2.86 | 3 | 2.84 | 2.9576 | 2.9576 | +0.054 (+1.86%) | 63,120 |
28 Nov 2018 | USD | 2.85 | 2.98 | 2.78 | 2.9037 | 2.9037 | +0.144 (+5.21%) | 54,516 |
27 Nov 2018 | USD | 2.9163 | 2.9662 | 2.75 | 2.76 | 2.76 | -0.09 (-3.16%) | 95,766 |
26 Nov 2018 | USD | 3 | 3.0723 | 2.7966 | 2.85 | 2.85 | -0.205 (-6.71%) | 31,319 |
23 Nov 2018 | USD | 2.9111 | 3.1416 | 2.9111 | 3.055 | 3.055 | +0.174 (+6.03%) | 36,464 |
22 Nov 2018 | USD | 2.8812 | 2.8812 | 2.8812 | 2.8812 | 2.8812 | 0.0 (0.0%) | 0 |
21 Nov 2018 | USD | 2.8978 | 3.012 | 2.75 | 2.8812 | 2.8812 | +0.082 (+2.93%) | 82,090 |
20 Nov 2018 | USD | 2.795 | 2.98 | 2.795 | 2.7992 | 2.7992 | -0.165 (-5.57%) | 34,970 |
19 Nov 2018 | USD | 2.931 | 3.0363 | 2.91 | 2.9642 | 2.9642 | -0.016 (-0.53%) | 78,088 |
16 Nov 2018 | USD | 3.27 | 3.27 | 2.98 | 2.98 | 2.98 | -0.03 (-1.00%) | 13,425 |
15 Nov 2018 | USD | 2.8538 | 3.0944 | 2.85 | 3.01 | 3.01 | +0.17 (+5.99%) | 70,046 |
14 Nov 2018 | USD | 3.13 | 3.15 | 2.61 | 2.84 | 2.84 | -0.34 (-10.69%) | 161,309 |
13 Nov 2018 | USD | 3.25 | 3.25 | 3.1408 | 3.18 | 3.18 | -0.02 (-0.63%) | 42,931 |
12 Nov 2018 | USD | 3.4 | 3.4 | 3.2 | 3.2 | 3.2 | -0.18 (-5.33%) | 42,841 |
9 Nov 2018 | USD | 3.3 | 3.3839 | 3 | 3.38 | 3.38 | +0.13 (+4%) | 61,995 |
8 Nov 2018 | USD | 3.398 | 3.6 | 3.2 | 3.25 | 3.25 | -0.193 (-5.61%) | 182,778 |
7 Nov 2018 | USD | 3.49 | 3.55 | 3.17 | 3.4432 | 3.4432 | +0.243 (+7.60%) | 286,316 |
6 Nov 2018 | USD | 3.2359 | 3.388 | 3.2 | 3.2 | 3.2 | -0.048 (-1.48%) | 116,373 |
5 Nov 2018 | USD | 3.2675 | 3.3602 | 3.1385 | 3.248 | 3.248 | -0.002 (-0.06%) | 205,364 |
2 Nov 2018 | USD | 3.3309 | 3.49 | 3.2401 | 3.25 | 3.25 | -0.16 (-4.69%) | 107,759 |
1 Nov 2018 | USD | 3.2931 | 4.5 | 3.1461 | 3.41 | 3.41 | +0.206 (+6.43%) | 76,227 |