Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2018 | USD | 3.1 | 3.11 | 2.89 | 2.92 | 2.92 | -0.16 (-5.19%) | 874,158 |
11 Dec 2018 | USD | 3.13 | 3.18 | 3 | 3.08 | 3.08 | -0.02 (-0.65%) | 454,296 |
10 Dec 2018 | USD | 3.1 | 3.12 | 3.01 | 3.1 | 3.1 | -0.01 (-0.32%) | 537,086 |
7 Dec 2018 | USD | 3.14 | 3.26 | 3.08 | 3.11 | 3.11 | 0.0 (0.0%) | 467,754 |
6 Dec 2018 | USD | 3 | 3.14 | 2.93 | 3.11 | 3.11 | +0.09 (+2.98%) | 823,838 |
4 Dec 2018 | USD | 3.24 | 3.29 | 3.01 | 3.02 | 3.02 | -0.22 (-6.79%) | 638,486 |
3 Dec 2018 | USD | 3.26 | 3.3 | 3.2 | 3.24 | 3.24 | +0.01 (+0.31%) | 556,106 |
30 Nov 2018 | USD | 3.3 | 3.325 | 3.19 | 3.23 | 3.23 | -0.06 (-1.82%) | 675,744 |
29 Nov 2018 | USD | 3.32 | 3.42 | 3.29 | 3.29 | 3.29 | 0.0 (0.0%) | 532,738 |
28 Nov 2018 | USD | 3.3 | 3.31 | 3.2 | 3.29 | 3.29 | +0.02 (+0.61%) | 912,254 |
27 Nov 2018 | USD | 3.3 | 3.35 | 3.24 | 3.27 | 3.27 | -0.05 (-1.51%) | 602,742 |
26 Nov 2018 | USD | 3.57 | 3.5821 | 3.32 | 3.32 | 3.32 | -0.23 (-6.48%) | 311,573 |
23 Nov 2018 | USD | 3.38 | 3.59 | 3.38 | 3.55 | 3.55 | +0.18 (+5.34%) | 216,356 |
22 Nov 2018 | USD | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | 0.0 (0.0%) | 0 |
21 Nov 2018 | USD | 3.29 | 3.42 | 3.26 | 3.37 | 3.37 | +0.1 (+3.06%) | 445,522 |
20 Nov 2018 | USD | 3.36 | 3.45 | 3.255 | 3.27 | 3.27 | -0.14 (-4.11%) | 650,541 |
19 Nov 2018 | USD | 3.24 | 3.53 | 3.23 | 3.41 | 3.41 | +0.14 (+4.28%) | 753,284 |
16 Nov 2018 | USD | 3.27 | 3.3 | 3.2 | 3.27 | 3.27 | -0.04 (-1.21%) | 1,009,737 |
15 Nov 2018 | USD | 3.3 | 3.3593 | 3.22 | 3.31 | 3.31 | 0.0 (0.0%) | 1,068,887 |
14 Nov 2018 | USD | 3.4 | 3.47 | 3.25 | 3.31 | 3.31 | -0.09 (-2.65%) | 1,271,243 |
13 Nov 2018 | USD | 3.65 | 3.71 | 3.38 | 3.4 | 3.4 | -0.21 (-5.82%) | 1,285,580 |
12 Nov 2018 | USD | 4.01 | 4.02 | 3.6 | 3.61 | 3.61 | -0.42 (-10.42%) | 1,506,868 |
9 Nov 2018 | USD | 4.38 | 4.3801 | 3.99 | 4.03 | 4.03 | -0.34 (-7.78%) | 1,071,815 |
8 Nov 2018 | USD | 5.17 | 5.17 | 4.3 | 4.37 | 4.37 | -1.04 (-19.22%) | 1,340,115 |
7 Nov 2018 | USD | 5.28 | 5.42 | 5.25 | 5.41 | 5.41 | +0.14 (+2.66%) | 367,639 |
6 Nov 2018 | USD | 5.28 | 5.325 | 5.16 | 5.27 | 5.27 | -0.04 (-0.75%) | 413,961 |
5 Nov 2018 | USD | 5.2 | 5.35 | 5.165 | 5.31 | 5.31 | +0.17 (+3.31%) | 563,257 |
2 Nov 2018 | USD | 4.9 | 5.15 | 4.9 | 5.14 | 5.14 | +0.25 (+5.11%) | 466,868 |
1 Nov 2018 | USD | 4.96 | 5.04 | 4.87 | 4.89 | 4.89 | -0.05 (-1.01%) | 475,738 |
31 Oct 2018 | USD | 4.85 | 5.01 | 4.76 | 4.94 | 4.94 | +0.14 (+2.92%) | 418,053 |