Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jan 2019 | USD | 3.72 | 3.8 | 3.65 | 3.68 | 3.68 | -0.09 (-2.39%) | 743,000 |
17 Jan 2019 | USD | 3.78 | 3.86 | 3.69 | 3.77 | 3.77 | -0.02 (-0.53%) | 619,500 |
16 Jan 2019 | USD | 3.74 | 3.92 | 3.68 | 3.79 | 3.79 | +0.07 (+1.88%) | 754,900 |
15 Jan 2019 | USD | 3.75 | 3.797 | 3.63 | 3.72 | 3.72 | +0.02 (+0.54%) | 948,500 |
14 Jan 2019 | USD | 3.86 | 3.87 | 3.62 | 3.7 | 3.7 | -0.21 (-5.37%) | 1,362,900 |
11 Jan 2019 | USD | 3.85 | 3.93 | 3.8 | 3.91 | 3.91 | +0.05 (+1.30%) | 720,000 |
10 Jan 2019 | USD | 3.76 | 3.97 | 3.72 | 3.86 | 3.86 | +0.08 (+2.12%) | 726,300 |
9 Jan 2019 | USD | 3.75 | 3.995 | 3.73 | 3.78 | 3.78 | +0.01 (+0.27%) | 1,036,900 |
8 Jan 2019 | USD | 3.9 | 3.95 | 3.65 | 3.77 | 3.77 | -0.12 (-3.08%) | 656,000 |
7 Jan 2019 | USD | 3.74 | 3.92 | 3.57 | 3.89 | 3.89 | +0.18 (+4.85%) | 746,100 |
4 Jan 2019 | USD | 3.73 | 3.89 | 3.68 | 3.71 | 3.71 | +0.08 (+2.20%) | 976,100 |
3 Jan 2019 | USD | 3.61 | 3.72 | 3.53 | 3.63 | 3.63 | -0.06 (-1.63%) | 527,300 |
2 Jan 2019 | USD | 3.54 | 3.76 | 3.5 | 3.69 | 3.69 | +0.09 (+2.50%) | 356,400 |
1 Jan 2019 | USD | 3.6 | 3.6 | 3.6 | 3.6 | 3.6 | 0.0 (0.0%) | 0 |
31 Dec 2018 | USD | 3.7 | 3.77 | 3.58 | 3.6 | 3.6 | -0.06 (-1.64%) | 560,000 |
28 Dec 2018 | USD | 3.61 | 3.98 | 3.61 | 3.66 | 3.66 | +0.06 (+1.67%) | 814,700 |
27 Dec 2018 | USD | 3.65 | 3.78 | 3.55 | 3.6 | 3.6 | -0.1 (-2.70%) | 816,200 |
26 Dec 2018 | USD | 3.8 | 3.88 | 3.54 | 3.7 | 3.7 | -0.12 (-3.14%) | 930,700 |
24 Dec 2018 | USD | 3.8 | 3.94 | 3.77 | 3.82 | 3.82 | -0.04 (-1.04%) | 307,600 |
21 Dec 2018 | USD | 3.78 | 3.9 | 3.685 | 3.86 | 3.86 | +0.1 (+2.66%) | 887,700 |
20 Dec 2018 | USD | 3.78 | 3.89 | 3.73 | 3.76 | 3.76 | -0.02 (-0.53%) | 878,100 |
19 Dec 2018 | USD | 3.88 | 3.99 | 3.75 | 3.78 | 3.78 | -0.12 (-3.08%) | 950,100 |
18 Dec 2018 | USD | 4.02 | 4.07 | 3.87 | 3.9 | 3.9 | -0.11 (-2.74%) | 1,413,100 |
17 Dec 2018 | USD | 4.48 | 4.5 | 3.98 | 4.01 | 4.01 | -0.38 (-8.66%) | 2,543,900 |
14 Dec 2018 | USD | 4.43 | 4.6 | 4.38 | 4.39 | 4.39 | -0.53 (-10.77%) | 3,193,700 |
13 Dec 2018 | USD | 4.63 | 4.999 | 4.61 | 4.92 | 4.92 | +0.45 (+10.07%) | 1,241,400 |
12 Dec 2018 | USD | 4.61 | 4.7 | 4.37 | 4.47 | 4.47 | +0.04 (+0.90%) | 1,212,400 |
11 Dec 2018 | USD | 4.9 | 4.91 | 4.31 | 4.43 | 4.43 | -0.52 (-10.51%) | 978,200 |
10 Dec 2018 | USD | 4.99 | 5.08 | 4.84 | 4.95 | 4.95 | -0.05 (-1%) | 523,600 |
7 Dec 2018 | USD | 5.06 | 5.1 | 4.81 | 5 | 5 | -0.04 (-0.79%) | 654,200 |