Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2019 | USD | 3.63 | 3.65 | 3.54 | 3.55 | 3.55 | -0.07 (-1.93%) | 9,200 |
3 Jan 2019 | USD | 3.67 | 3.765 | 3.56 | 3.62 | 3.62 | +0.12 (+3.43%) | 12,600 |
2 Jan 2019 | USD | 3.5 | 3.61 | 3.473 | 3.5 | 3.5 | 0.0 (0.0%) | 10,600 |
1 Jan 2019 | USD | 3.5 | 3.5 | 3.5 | 3.5 | 3.5 | 0.0 (0.0%) | 0 |
31 Dec 2018 | USD | 3.47 | 3.5 | 3.27 | 3.5 | 3.5 | +0.05 (+1.45%) | 56,800 |
28 Dec 2018 | USD | 3.35 | 3.49 | 3.25 | 3.45 | 3.45 | +0.1 (+2.99%) | 35,100 |
27 Dec 2018 | USD | 3.45 | 3.45 | 3.34 | 3.35 | 3.35 | -0.08 (-2.33%) | 12,400 |
26 Dec 2018 | USD | 3.33 | 3.46 | 3.295 | 3.43 | 3.43 | +0.1 (+3.00%) | 53,800 |
24 Dec 2018 | USD | 3.36 | 3.38 | 3.24 | 3.33 | 3.33 | 0.0 (0.0%) | 24,000 |
21 Dec 2018 | USD | 3.42 | 3.464 | 3.31 | 3.33 | 3.33 | 0.0 (0.0%) | 16,800 |
20 Dec 2018 | USD | 3.34 | 3.37 | 3.245 | 3.33 | 3.33 | -0.02 (-0.60%) | 59,600 |
19 Dec 2018 | USD | 3.31 | 3.39 | 3.22 | 3.35 | 3.35 | 0.0 (0.0%) | 49,500 |
18 Dec 2018 | USD | 3.5 | 3.5 | 3.315 | 3.35 | 3.35 | -0.15 (-4.29%) | 22,800 |
17 Dec 2018 | USD | 3.4 | 3.5 | 3.192 | 3.5 | 3.5 | +0.06 (+1.74%) | 142,400 |
14 Dec 2018 | USD | 3.52 | 3.52 | 3.41 | 3.44 | 3.44 | -0.06 (-1.71%) | 60,500 |
13 Dec 2018 | USD | 3.55 | 3.55 | 3.43 | 3.5 | 3.5 | 0.0 (0.0%) | 58,500 |
12 Dec 2018 | USD | 3.59 | 3.6 | 3.485 | 3.5 | 3.5 | -0.06 (-1.69%) | 52,500 |
11 Dec 2018 | USD | 3.64 | 3.684 | 3.52 | 3.56 | 3.56 | -0.12 (-3.26%) | 44,600 |
10 Dec 2018 | USD | 3.75 | 3.8 | 3.54 | 3.68 | 3.68 | -0.11 (-2.90%) | 108,600 |
7 Dec 2018 | USD | 3.78 | 3.97 | 3.5 | 3.79 | 3.79 | +0.09 (+2.43%) | 47,400 |
6 Dec 2018 | USD | 3.72 | 3.8 | 3.53 | 3.7 | 3.7 | -0.05 (-1.33%) | 40,300 |
4 Dec 2018 | USD | 3.69 | 3.75 | 3.67 | 3.75 | 3.75 | +0.06 (+1.63%) | 3,300 |
3 Dec 2018 | USD | 3.76 | 3.76 | 3.67 | 3.69 | 3.69 | -0.05 (-1.34%) | 18,000 |
30 Nov 2018 | USD | 3.75 | 3.75 | 3.66 | 3.74 | 3.74 | -0.01 (-0.27%) | 12,100 |
29 Nov 2018 | USD | 3.73 | 3.75 | 3.7 | 3.75 | 3.75 | +0.05 (+1.35%) | 14,000 |
28 Nov 2018 | USD | 3.71 | 3.74 | 3.6 | 3.7 | 3.7 | -0.04 (-1.07%) | 29,800 |
27 Nov 2018 | USD | 3.7 | 3.75 | 3.66 | 3.74 | 3.74 | +0.04 (+1.08%) | 17,100 |
26 Nov 2018 | USD | 3.75 | 3.8 | 3.7 | 3.7 | 3.7 | -0.055 (-1.46%) | 9,400 |
23 Nov 2018 | USD | 3.755 | 3.755 | 3.755 | 3.755 | 3.755 | -0.035 (-0.92%) | 100 |
22 Nov 2018 | USD | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | 0.0 (0.0%) | 0 |