Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2018 | USD | 3.51 | 3.67 | 3.48 | 3.48 | 3.48 | -0.09 (-2.52%) | 45,031 |
13 Dec 2018 | USD | 3.49 | 3.63 | 3.46 | 3.57 | 3.57 | +0.13 (+3.78%) | 34,169 |
12 Dec 2018 | USD | 3.54 | 3.57 | 3.42 | 3.44 | 3.44 | 0.0 (0.0%) | 24,036 |
11 Dec 2018 | USD | 3.52 | 3.57 | 3.41 | 3.44 | 3.44 | -0.08 (-2.27%) | 21,862 |
10 Dec 2018 | USD | 3.64 | 3.755 | 3.48 | 3.52 | 3.52 | -0.14 (-3.83%) | 42,795 |
7 Dec 2018 | USD | 3.7 | 3.79 | 3.63 | 3.66 | 3.66 | -0.01 (-0.27%) | 59,245 |
6 Dec 2018 | USD | 3.22 | 3.71 | 3.22 | 3.67 | 3.67 | +0.31 (+9.23%) | 95,867 |
4 Dec 2018 | USD | 3.23 | 3.5 | 3.23 | 3.36 | 3.36 | -0.09 (-2.61%) | 33,886 |
3 Dec 2018 | USD | 3.79 | 3.79 | 3.39 | 3.45 | 3.45 | -0.04 (-1.15%) | 47,250 |
30 Nov 2018 | USD | 3.46 | 3.53 | 3.37 | 3.49 | 3.49 | +0.03 (+0.87%) | 48,472 |
29 Nov 2018 | USD | 3.47 | 3.56 | 3.4201 | 3.46 | 3.46 | +0.06 (+1.76%) | 90,959 |
28 Nov 2018 | USD | 3.25 | 3.45 | 3.22 | 3.4 | 3.4 | +0.14 (+4.29%) | 59,078 |
27 Nov 2018 | USD | 3.09 | 3.28 | 3.09 | 3.26 | 3.26 | +0.19 (+6.19%) | 48,725 |
26 Nov 2018 | USD | 3.1 | 3.17 | 3.04 | 3.07 | 3.07 | +0.03 (+0.99%) | 129,280 |
23 Nov 2018 | USD | 3.08 | 3.08 | 2.97 | 3.04 | 3.04 | -0.03 (-0.98%) | 49,319 |
22 Nov 2018 | USD | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | 0.0 (0.0%) | 0 |
21 Nov 2018 | USD | 3.05 | 3.14 | 3.01 | 3.07 | 3.07 | +0.04 (+1.32%) | 61,599 |
20 Nov 2018 | USD | 3 | 3.13 | 2.9959 | 3.03 | 3.03 | -0.07 (-2.26%) | 97,828 |
19 Nov 2018 | USD | 3.23 | 3.26 | 3.08 | 3.1 | 3.1 | -0.11 (-3.43%) | 74,154 |
16 Nov 2018 | USD | 3.1 | 3.27 | 3.1 | 3.21 | 3.21 | +0.07 (+2.23%) | 51,016 |
15 Nov 2018 | USD | 3.22 | 3.25 | 3.06 | 3.14 | 3.14 | -0.14 (-4.27%) | 207,348 |
14 Nov 2018 | USD | 3.1719 | 3.32 | 3.16 | 3.28 | 3.28 | +0.14 (+4.46%) | 164,370 |
13 Nov 2018 | USD | 3.24 | 3.27 | 3.12 | 3.14 | 3.14 | -0.16 (-4.85%) | 125,282 |
12 Nov 2018 | USD | 3.25 | 3.47 | 3.15 | 3.3 | 3.3 | +0.05 (+1.54%) | 177,132 |
9 Nov 2018 | USD | 3.25 | 3.3 | 3.2 | 3.25 | 3.25 | -0.02 (-0.61%) | 137,288 |
8 Nov 2018 | USD | 3.37 | 3.37 | 3.2 | 3.27 | 3.27 | -0.09 (-2.68%) | 88,807 |
7 Nov 2018 | USD | 3.1411 | 3.47 | 3.13 | 3.36 | 3.36 | +0.27 (+8.74%) | 94,646 |
6 Nov 2018 | USD | 3.17 | 3.2 | 3.07 | 3.09 | 3.09 | -0.08 (-2.52%) | 153,145 |
5 Nov 2018 | USD | 3.05 | 3.33 | 3.05 | 3.17 | 3.17 | -0.04 (-1.25%) | 353,425 |
2 Nov 2018 | USD | 3.47 | 3.47 | 3.19 | 3.21 | 3.21 | -0.14 (-4.18%) | 200,210 |