Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jan 2019 | USD | 4.13 | 4.39 | 3.71 | 4.04 | 16.16 | -0.09 (-2.18%) | 190,649 |
21 Jan 2019 | USD | 4.13 | 4.13 | 4.13 | 4.13 | 16.52 | 0.0 (0.0%) | 0 |
18 Jan 2019 | USD | 4.27 | 4.2999 | 4.02 | 4.13 | 16.52 | -0.12 (-2.82%) | 135,615 |
17 Jan 2019 | USD | 4.44 | 4.45 | 4.0511 | 4.25 | 17 | -0.06 (-1.39%) | 122,394 |
16 Jan 2019 | USD | 4.9 | 4.94 | 4.28 | 4.31 | 17.24 | -0.62 (-12.58%) | 104,372 |
15 Jan 2019 | USD | 4.59 | 5.08 | 4.59 | 4.93 | 19.72 | +0.38 (+8.35%) | 169,046 |
14 Jan 2019 | USD | 4.44 | 4.59 | 4.35 | 4.55 | 18.2 | +0.07 (+1.56%) | 245,295 |
11 Jan 2019 | USD | 4.43 | 4.57 | 4.35 | 4.48 | 17.92 | +0.03 (+0.67%) | 100,037 |
10 Jan 2019 | USD | 4.43 | 4.53 | 4.35 | 4.45 | 17.8 | -0.01 (-0.22%) | 160,460 |
9 Jan 2019 | USD | 4.53 | 4.66 | 4.41 | 4.46 | 17.84 | -0.05 (-1.11%) | 71,391 |
8 Jan 2019 | USD | 4.5 | 4.66 | 4.385 | 4.51 | 18.04 | +0.05 (+1.12%) | 111,110 |
7 Jan 2019 | USD | 4.38 | 4.63 | 4.32 | 4.46 | 17.84 | +0.05 (+1.13%) | 154,975 |
4 Jan 2019 | USD | 4.54 | 4.55 | 4.31 | 4.41 | 17.64 | -0.06 (-1.34%) | 94,067 |
3 Jan 2019 | USD | 4.34 | 4.635 | 4.27 | 4.47 | 17.88 | 0.0 (0.0%) | 410,097 |
2 Jan 2019 | USD | 4.32 | 4.62 | 4.25 | 4.47 | 17.88 | +0.07 (+1.59%) | 258,515 |
1 Jan 2019 | USD | 4.4 | 4.4 | 4.4 | 4.4 | 17.6 | 0.0 (0.0%) | 0 |
31 Dec 2018 | USD | 4.46 | 4.8473 | 4.2 | 4.4 | 17.6 | -0.12 (-2.65%) | 176,259 |
28 Dec 2018 | USD | 3.7 | 4.58 | 3.7 | 4.52 | 18.08 | +0.82 (+22.16%) | 759,312 |
27 Dec 2018 | USD | 4.03 | 4.19 | 3.595 | 3.7 | 14.8 | -0.35 (-8.64%) | 234,519 |
26 Dec 2018 | USD | 4.36 | 4.36 | 3.93 | 4.05 | 16.2 | -0.3 (-6.90%) | 182,928 |
24 Dec 2018 | USD | 4.43 | 4.43 | 4.2 | 4.35 | 17.4 | -0.17 (-3.76%) | 93,404 |
21 Dec 2018 | USD | 4.5 | 4.62 | 4.36 | 4.52 | 18.08 | +0.05 (+1.12%) | 1,977,840 |
20 Dec 2018 | USD | 4.64 | 4.72 | 4.23 | 4.47 | 17.88 | 0.0 (0.0%) | 239,462 |
19 Dec 2018 | USD | 4.75 | 4.9225 | 4.34 | 4.47 | 17.88 | -0.27 (-5.70%) | 279,049 |
18 Dec 2018 | USD | 5.09 | 5.19 | 4.62 | 4.74 | 18.96 | -0.35 (-6.88%) | 289,007 |
17 Dec 2018 | USD | 5.03 | 5.63 | 4.94 | 5.09 | 20.36 | +0.04 (+0.79%) | 229,406 |
14 Dec 2018 | USD | 5.02 | 5.31 | 4.84 | 5.05 | 20.2 | -0.05 (-0.98%) | 156,847 |
13 Dec 2018 | USD | 5.3 | 5.44 | 5.05 | 5.1 | 20.4 | -0.19 (-3.59%) | 154,601 |
12 Dec 2018 | USD | 5.75 | 5.8 | 5.25 | 5.29 | 21.16 | -0.46 (-8%) | 108,268 |
11 Dec 2018 | USD | 5.6 | 5.8999 | 5.6 | 5.75 | 23 | +0.17 (+3.05%) | 244,517 |