Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2018 | USD | 4.4 | 4.95 | 4.13 | 4.83 | 4.83 | +0.2 (+4.32%) | 1,395,124 |
4 Dec 2018 | USD | 5.025 | 5.03 | 4.46 | 4.63 | 4.63 | -0.4 (-7.95%) | 1,495,086 |
3 Dec 2018 | USD | 5.08 | 5.32 | 4.83 | 5.03 | 5.03 | +0.015 (+0.30%) | 1,795,564 |
30 Nov 2018 | USD | 4.9 | 5.46 | 4.57 | 5.015 | 5.015 | +0.115 (+2.35%) | 2,701,901 |
29 Nov 2018 | USD | 4.625 | 5.05 | 4.3 | 4.9 | 4.9 | +0.4 (+8.89%) | 2,866,634 |
28 Nov 2018 | USD | 3.635 | 4.68 | 3.58 | 4.5 | 4.5 | +0.95 (+26.76%) | 2,059,714 |
27 Nov 2018 | USD | 3.735 | 3.74 | 3.33 | 3.55 | 3.55 | -0.14 (-3.79%) | 1,452,003 |
26 Nov 2018 | USD | 4.185 | 4.19 | 3.62 | 3.69 | 3.69 | -0.41 (-10%) | 2,065,790 |
23 Nov 2018 | USD | 4.14 | 4.23 | 4.05 | 4.1 | 4.1 | -0.14 (-3.30%) | 224,672 |
22 Nov 2018 | USD | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 0.0 (0.0%) | 0 |
21 Nov 2018 | USD | 4.2 | 4.38 | 4.05 | 4.24 | 4.24 | +0.07 (+1.68%) | 802,785 |
20 Nov 2018 | USD | 4.195 | 4.2 | 3.83 | 4.17 | 4.17 | -0.08 (-1.88%) | 1,310,996 |
19 Nov 2018 | USD | 4.6 | 4.62 | 4.21 | 4.25 | 4.25 | -0.28 (-6.18%) | 819,302 |
16 Nov 2018 | USD | 4.595 | 4.69 | 4.31 | 4.53 | 4.53 | 0.0 (0.0%) | 1,002,322 |
15 Nov 2018 | USD | 4.055 | 4.64 | 3.99 | 4.53 | 4.53 | +0.45 (+11.03%) | 1,472,568 |
14 Nov 2018 | USD | 4.195 | 4.365 | 3.82 | 4.08 | 4.08 | -0.14 (-3.32%) | 2,787,914 |
13 Nov 2018 | USD | 4.615 | 4.62 | 4.17 | 4.22 | 4.22 | -0.43 (-9.25%) | 2,348,896 |
12 Nov 2018 | USD | 5.27 | 5.28 | 4.61 | 4.65 | 4.65 | -0.47 (-9.18%) | 1,730,379 |
9 Nov 2018 | USD | 5.03 | 5.39 | 4.96 | 5.12 | 5.12 | 0.0 (0.0%) | 1,171,584 |
8 Nov 2018 | USD | 5.615 | 5.62 | 4.95 | 5.12 | 5.12 | -0.51 (-9.06%) | 2,098,600 |
7 Nov 2018 | USD | 6.185 | 6.22 | 4.95 | 5.63 | 5.63 | -0.52 (-8.46%) | 6,279,227 |
6 Nov 2018 | USD | 6.43 | 6.54 | 6.06 | 6.15 | 6.15 | -0.25 (-3.91%) | 1,828,794 |
5 Nov 2018 | USD | 5.85 | 6.45 | 5.84 | 6.4 | 6.4 | +0.59 (+10.15%) | 2,735,485 |
2 Nov 2018 | USD | 5.705 | 5.9 | 5.28 | 5.81 | 5.81 | +0.138 (+2.42%) | 1,320,978 |
1 Nov 2018 | USD | 5.005 | 5.68 | 4.964 | 5.6725 | 5.6725 | +0.672 (+13.45%) | 1,196,748 |
31 Oct 2018 | USD | 5.01 | 5.22 | 4.92 | 5 | 5 | +0.01 (+0.20%) | 646,457 |
30 Oct 2018 | USD | 4.855 | 5.07 | 4.82 | 4.99 | 4.99 | +0.06 (+1.22%) | 442,744 |
29 Oct 2018 | USD | 5.225 | 5.27 | 4.9 | 4.93 | 4.93 | -0.12 (-2.38%) | 846,328 |
26 Oct 2018 | USD | 4.95 | 5.35 | 4.83 | 5.05 | 5.05 | +0.04 (+0.80%) | 837,467 |
25 Oct 2018 | USD | 5.1 | 5.18 | 4.92 | 5.01 | 5.01 | +0.04 (+0.80%) | 649,319 |