Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Nov 2018 | USD | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | 0.0 (0.0%) | 0 |
21 Nov 2018 | USD | 3.22 | 3.48 | 3.22 | 3.31 | 3.31 | +0.01 (+0.30%) | 83,303 |
20 Nov 2018 | USD | 3.25 | 3.48 | 3.25 | 3.3 | 3.3 | +0.04 (+1.23%) | 64,054 |
19 Nov 2018 | USD | 3.16 | 3.29 | 3.11 | 3.26 | 3.26 | +0.08 (+2.52%) | 66,421 |
16 Nov 2018 | USD | 3.16 | 3.24 | 3.12 | 3.18 | 3.18 | +0.06 (+1.92%) | 24,458 |
15 Nov 2018 | USD | 3.06 | 3.17 | 2.89 | 3.12 | 3.12 | +0.17 (+5.76%) | 31,581 |
14 Nov 2018 | USD | 3.08 | 3.14 | 2.82 | 2.95 | 2.95 | -0.14 (-4.53%) | 113,188 |
13 Nov 2018 | USD | 3.17 | 3.22 | 3.0552 | 3.09 | 3.09 | -0.02 (-0.64%) | 40,902 |
12 Nov 2018 | USD | 3.08 | 3.14 | 2.99 | 3.11 | 3.11 | -0.04 (-1.27%) | 114,268 |
9 Nov 2018 | USD | 3.4 | 3.4 | 3.05 | 3.15 | 3.15 | -0.25 (-7.35%) | 141,214 |
8 Nov 2018 | USD | 3.68 | 3.68 | 3.36 | 3.4 | 3.4 | -0.21 (-5.82%) | 145,710 |
7 Nov 2018 | USD | 3.6 | 3.76 | 3.45 | 3.61 | 3.61 | +0.01 (+0.28%) | 186,485 |
6 Nov 2018 | USD | 3.51 | 3.68 | 3.5 | 3.6 | 3.6 | +0.04 (+1.12%) | 136,467 |
5 Nov 2018 | USD | 3.44 | 3.7 | 3.44 | 3.56 | 3.56 | +0.18 (+5.33%) | 145,547 |
2 Nov 2018 | USD | 3.42 | 3.48 | 3.35 | 3.38 | 3.38 | -0.06 (-1.74%) | 48,080 |
1 Nov 2018 | USD | 3.38 | 3.51 | 3.37 | 3.44 | 3.44 | +0.06 (+1.78%) | 274,255 |
31 Oct 2018 | USD | 3.63 | 3.63 | 3.3 | 3.38 | 3.38 | -0.22 (-6.11%) | 194,090 |
30 Oct 2018 | USD | 3.54 | 3.74 | 3.54 | 3.6 | 3.6 | +0.01 (+0.28%) | 42,941 |
29 Oct 2018 | USD | 3.64 | 3.75 | 3.52 | 3.59 | 3.59 | -0.05 (-1.37%) | 73,240 |
26 Oct 2018 | USD | 3.71 | 3.75 | 3.58 | 3.64 | 3.64 | -0.08 (-2.15%) | 89,349 |
25 Oct 2018 | USD | 3.82 | 3.9 | 3.63 | 3.72 | 3.72 | -0.02 (-0.53%) | 117,356 |
24 Oct 2018 | USD | 3.73 | 3.96 | 3.71 | 3.74 | 3.74 | -0.19 (-4.83%) | 249,020 |
23 Oct 2018 | USD | 3.64 | 4.25 | 3.6 | 3.93 | 3.93 | +0.81 (+25.96%) | 1,554,062 |
22 Oct 2018 | USD | 3.3437 | 3.3437 | 2.97 | 3.12 | 3.12 | -0.16 (-4.88%) | 102,804 |
19 Oct 2018 | USD | 3.37 | 3.53 | 3.1901 | 3.28 | 3.28 | -0.11 (-3.24%) | 56,864 |
18 Oct 2018 | USD | 3.51 | 3.51 | 3.19 | 3.39 | 3.39 | -0.08 (-2.31%) | 54,069 |
17 Oct 2018 | USD | 3.52 | 3.54 | 3.315 | 3.47 | 3.47 | -0.1 (-2.80%) | 42,900 |
16 Oct 2018 | USD | 3.28 | 3.66 | 3.2 | 3.57 | 3.57 | +0.29 (+8.84%) | 71,864 |
15 Oct 2018 | USD | 3.33 | 3.5534 | 2.9501 | 3.28 | 3.28 | -0.04 (-1.20%) | 231,284 |
12 Oct 2018 | USD | 3.31 | 3.57 | 3.3 | 3.32 | 3.32 | +0.08 (+2.47%) | 169,828 |