Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jan 2019 | USD | 4.55 | 4.96 | 4.47 | 4.85 | 4.85 | +0.31 (+6.83%) | 161,015 |
4 Jan 2019 | USD | 4.4 | 4.635 | 4.4 | 4.54 | 4.54 | +0.14 (+3.18%) | 170,383 |
3 Jan 2019 | USD | 4.49 | 4.54 | 4.37 | 4.4 | 4.4 | -0.09 (-2.00%) | 122,941 |
2 Jan 2019 | USD | 4.41 | 4.72 | 4.36 | 4.49 | 4.49 | +0.01 (+0.22%) | 142,230 |
1 Jan 2019 | USD | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 0.0 (0.0%) | 0 |
31 Dec 2018 | USD | 4.53 | 4.57 | 4.34 | 4.48 | 4.48 | -0.02 (-0.44%) | 159,261 |
28 Dec 2018 | USD | 4.34 | 4.58 | 4.3 | 4.5 | 4.5 | +0.17 (+3.93%) | 129,631 |
27 Dec 2018 | USD | 4.3 | 4.37 | 4.11 | 4.33 | 4.33 | 0.0 (0.0%) | 72,445 |
26 Dec 2018 | USD | 4.07 | 4.34 | 3.96 | 4.33 | 4.33 | +0.27 (+6.65%) | 106,510 |
24 Dec 2018 | USD | 4.02 | 4.165 | 4 | 4.06 | 4.06 | -0.09 (-2.17%) | 36,218 |
21 Dec 2018 | USD | 4.35 | 4.43 | 4.05 | 4.15 | 4.15 | -0.2 (-4.60%) | 218,736 |
20 Dec 2018 | USD | 4.34 | 4.4 | 4.21 | 4.35 | 4.35 | 0.0 (0.0%) | 126,441 |
19 Dec 2018 | USD | 4.33 | 4.44 | 4.31 | 4.35 | 4.35 | +0.05 (+1.16%) | 114,560 |
18 Dec 2018 | USD | 4.28 | 4.42 | 4.23 | 4.3 | 4.3 | +0.07 (+1.65%) | 207,532 |
17 Dec 2018 | USD | 4.3 | 4.35 | 4.12 | 4.23 | 4.23 | -0.1 (-2.31%) | 203,199 |
14 Dec 2018 | USD | 4.37 | 4.48 | 4.3 | 4.33 | 4.33 | -0.08 (-1.81%) | 99,918 |
13 Dec 2018 | USD | 4.64 | 4.69 | 4.37 | 4.41 | 4.41 | -0.18 (-3.92%) | 173,044 |
12 Dec 2018 | USD | 4.62 | 4.71 | 4.55 | 4.59 | 4.59 | +0.05 (+1.10%) | 59,344 |
11 Dec 2018 | USD | 4.62 | 4.62 | 4.47 | 4.54 | 4.54 | -0.02 (-0.44%) | 90,597 |
10 Dec 2018 | USD | 4.56 | 4.6 | 4.47 | 4.56 | 4.56 | +0.02 (+0.44%) | 106,910 |
7 Dec 2018 | USD | 4.55 | 4.6 | 4.45 | 4.54 | 4.54 | +0.01 (+0.22%) | 116,588 |
6 Dec 2018 | USD | 4.38 | 4.55 | 4.31 | 4.53 | 4.53 | +0.06 (+1.34%) | 168,276 |
4 Dec 2018 | USD | 4.81 | 4.835 | 4.4 | 4.47 | 4.47 | -0.33 (-6.88%) | 304,790 |
3 Dec 2018 | USD | 4.91 | 4.96 | 4.75 | 4.8 | 4.8 | -0.04 (-0.83%) | 359,567 |
30 Nov 2018 | USD | 4.74 | 4.89 | 4.72 | 4.84 | 4.84 | +0.15 (+3.20%) | 167,240 |
29 Nov 2018 | USD | 4.61 | 4.83 | 4.53 | 4.69 | 4.69 | +0.06 (+1.30%) | 119,847 |
28 Nov 2018 | USD | 4.52 | 4.69 | 4.46 | 4.63 | 4.63 | +0.12 (+2.66%) | 115,830 |
27 Nov 2018 | USD | 4.32 | 4.54 | 4.32 | 4.51 | 4.51 | +0.14 (+3.20%) | 139,099 |
26 Nov 2018 | USD | 4.39 | 4.5 | 4.22 | 4.37 | 4.37 | -0.02 (-0.46%) | 272,902 |
23 Nov 2018 | USD | 4.5 | 4.52 | 4.36 | 4.39 | 4.39 | -0.13 (-2.88%) | 99,320 |