Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jan 2019 | USD | 5.39 | 5.5699 | 5.36 | 5.5699 | 5.5699 | +0.53 (+10.51%) | 1,950 |
17 Jan 2019 | USD | 4.905 | 5.04 | 4.905 | 5.04 | 5.04 | -0.1 (-1.95%) | 1,129 |
16 Jan 2019 | USD | 4.9 | 5.14 | 4.9 | 5.14 | 5.14 | +0.41 (+8.67%) | 2,429 |
15 Jan 2019 | USD | 4.885 | 4.885 | 4.73 | 4.73 | 4.73 | -0.07 (-1.46%) | 351 |
14 Jan 2019 | USD | 4.81 | 4.81 | 4.8 | 4.8 | 4.8 | -0.082 (-1.68%) | 1,914 |
11 Jan 2019 | USD | 4.91 | 4.91 | 4.8 | 4.882 | 4.882 | -0.218 (-4.27%) | 1,832 |
10 Jan 2019 | USD | 5.1 | 5.1 | 5.1 | 5.1 | 5.1 | +0.38 (+8.05%) | 2,068 |
9 Jan 2019 | USD | 4.82 | 4.82 | 4.72 | 4.72 | 4.72 | +0.12 (+2.61%) | 233 |
8 Jan 2019 | USD | 4.6 | 4.6 | 4.6 | 4.6 | 4.6 | 0.0 (0.0%) | 684 |
7 Jan 2019 | USD | 4.48 | 4.6 | 4.48 | 4.6 | 4.6 | +0.4 (+9.52%) | 865 |
4 Jan 2019 | USD | 4.2 | 4.2 | 4.2 | 4.2 | 4.2 | -0.37 (-8.10%) | 150 |
3 Jan 2019 | USD | 4.31 | 4.57 | 4.31 | 4.57 | 4.57 | +0.08 (+1.78%) | 1,257 |
2 Jan 2019 | USD | 4.45 | 4.49 | 4.45 | 4.49 | 4.49 | +0.14 (+3.22%) | 234 |
1 Jan 2019 | USD | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 0.0 (0.0%) | 0 |
31 Dec 2018 | USD | 4.32 | 4.3975 | 4.32 | 4.35 | 4.35 | +0.04 (+0.93%) | 1,767 |
28 Dec 2018 | USD | 4.5 | 4.5 | 4.31 | 4.31 | 4.31 | -0.29 (-6.30%) | 441 |
27 Dec 2018 | USD | 4.31 | 4.61 | 4.31 | 4.6 | 4.6 | +0.3 (+6.98%) | 3,092 |
26 Dec 2018 | USD | 4.3 | 4.3 | 4.3 | 4.3 | 4.3 | -0.01 (-0.23%) | 5,190 |
24 Dec 2018 | USD | 4.3 | 4.31 | 4.3 | 4.31 | 4.31 | +0.04 (+0.94%) | 327 |
21 Dec 2018 | USD | 4.53 | 4.53 | 4.27 | 4.27 | 4.27 | -0.68 (-13.74%) | 11,258 |
20 Dec 2018 | USD | 4.51 | 4.95 | 4.49 | 4.95 | 4.95 | -0.09 (-1.79%) | 2,202 |
19 Dec 2018 | USD | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 0.0 (0.0%) | 0 |
18 Dec 2018 | USD | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | +0.1 (+2.02%) | 269 |
17 Dec 2018 | USD | 5.18 | 5.18 | 4.9 | 4.94 | 4.94 | -0.68 (-12.10%) | 3,270 |
14 Dec 2018 | USD | 5.64 | 5.64 | 5.56 | 5.62 | 5.62 | -0.03 (-0.53%) | 1,495 |
13 Dec 2018 | USD | 5.7 | 5.71 | 5.65 | 5.65 | 5.65 | -0.165 (-2.84%) | 5,958 |
12 Dec 2018 | USD | 5.68 | 5.95 | 5.68 | 5.815 | 5.815 | +0.205 (+3.65%) | 32,938 |
11 Dec 2018 | USD | 5.705 | 5.705 | 5.61 | 5.61 | 5.61 | -0.232 (-3.97%) | 354 |
10 Dec 2018 | USD | 5.842 | 5.842 | 5.842 | 5.842 | 5.842 | 0.0 (0.0%) | 0 |
7 Dec 2018 | USD | 5.76 | 5.915 | 5.76 | 5.842 | 5.842 | -0.308 (-5.01%) | 2,158 |