Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Dec 2018 | USD | 4.6658 | 4.7052 | 3.8827 | 4.0234 | 4.0234 | -0.633 (-13.60%) | 465,727 |
3 Dec 2018 | USD | 5.4869 | 6.5 | 4.55 | 4.6568 | 4.6568 | -0.632 (-11.96%) | 347,398 |
30 Nov 2018 | USD | 5.3232 | 5.4181 | 5.097 | 5.2892 | 5.2892 | +0.082 (+1.57%) | 135,422 |
29 Nov 2018 | USD | 5.5053 | 5.803 | 5.1665 | 5.2076 | 5.2076 | -0.292 (-5.32%) | 213,104 |
28 Nov 2018 | USD | 5.675 | 5.9717 | 5.4292 | 5.5 | 5.5 | -0.25 (-4.35%) | 171,412 |
27 Nov 2018 | USD | 6.35 | 6.7024 | 5.7487 | 5.75 | 5.75 | -0.64 (-10.02%) | 187,251 |
26 Nov 2018 | USD | 6.507 | 6.8195 | 6.275 | 6.39 | 6.39 | +0.141 (+2.25%) | 224,754 |
23 Nov 2018 | USD | 6.1267 | 7 | 6 | 6.2494 | 6.2494 | +0.659 (+11.80%) | 143,227 |
22 Nov 2018 | USD | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | -0.003 (-0.05%) | 0 |
21 Nov 2018 | USD | 5.9 | 5.9 | 5.1642 | 5.5928 | 5.5928 | +0.665 (+13.50%) | 122,931 |
20 Nov 2018 | USD | 5.2472 | 6 | 4.8157 | 4.9275 | 4.9275 | -0.721 (-12.77%) | 237,967 |
19 Nov 2018 | USD | 5.5114 | 9.2 | 5.48 | 5.6488 | 5.6488 | +0.202 (+3.71%) | 112,739 |
16 Nov 2018 | USD | 5.4287 | 6.1 | 5.4287 | 5.4469 | 5.4469 | +0.133 (+2.49%) | 180,879 |
15 Nov 2018 | USD | 5.5512 | 6 | 5.1985 | 5.3144 | 5.3144 | -0.386 (-6.76%) | 140,223 |
14 Nov 2018 | USD | 5.9008 | 5.93 | 5.1248 | 5.7 | 5.7 | -0.238 (-4.01%) | 221,361 |
13 Nov 2018 | USD | 6.2281 | 6.39 | 5.821 | 5.9379 | 5.9379 | -0.462 (-7.22%) | 122,898 |
12 Nov 2018 | USD | 6.8146 | 6.8146 | 6.089 | 6.4 | 6.4 | +0.027 (+0.42%) | 195,666 |
9 Nov 2018 | USD | 7.1987 | 7.2118 | 6.1282 | 6.3731 | 6.3731 | -0.892 (-12.27%) | 361,877 |
8 Nov 2018 | USD | 8.0955 | 8.1012 | 7.11 | 7.2648 | 7.2648 | -0.835 (-10.31%) | 240,665 |
7 Nov 2018 | USD | 8.4315 | 8.5 | 7.85 | 8.1 | 8.1 | -0.063 (-0.77%) | 244,111 |
6 Nov 2018 | USD | 8.159 | 9 | 7.74 | 8.163 | 8.163 | +0.043 (+0.53%) | 296,493 |
5 Nov 2018 | USD | 8.4148 | 9.45 | 7.7493 | 8.12 | 8.12 | -0.314 (-3.72%) | 245,551 |
2 Nov 2018 | USD | 8.557 | 9.8 | 8.0469 | 8.4336 | 8.4336 | +0.024 (+0.29%) | 354,026 |
1 Nov 2018 | USD | 7.5768 | 8.5 | 7.3643 | 8.4092 | 8.4092 | +1.199 (+16.63%) | 456,960 |
31 Oct 2018 | USD | 6.7249 | 7.4 | 6.7234 | 7.21 | 7.21 | +0.65 (+9.92%) | 207,489 |
30 Oct 2018 | USD | 5.6547 | 6.5595 | 5.6533 | 6.5595 | 6.5595 | +0.71 (+12.13%) | 99,898 |
29 Oct 2018 | USD | 7.9455 | 8.5 | 5.8235 | 5.85 | 5.85 | 0.0 (0.0%) | 47,428 |