Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2019 | USD | 3.86 | 3.98 | 3.69 | 3.87 | 3.87 | +0.01 (+0.26%) | 261,771 |
3 Jan 2019 | USD | 3.62 | 4 | 3.56 | 3.86 | 3.86 | +0.24 (+6.63%) | 495,288 |
2 Jan 2019 | USD | 3.53 | 3.74 | 3.21 | 3.62 | 3.62 | +0.03 (+0.84%) | 193,626 |
1 Jan 2019 | USD | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | 0.0 (0.0%) | 0 |
31 Dec 2018 | USD | 3.4 | 3.605 | 3.34 | 3.59 | 3.59 | +0.19 (+5.59%) | 445,444 |
28 Dec 2018 | USD | 3.36 | 3.48 | 3.29 | 3.4 | 3.4 | +0.07 (+2.10%) | 338,072 |
27 Dec 2018 | USD | 3.45 | 3.52 | 3.215 | 3.33 | 3.33 | -0.12 (-3.48%) | 468,120 |
26 Dec 2018 | USD | 3.39 | 3.525 | 3.34 | 3.45 | 3.45 | +0.08 (+2.37%) | 307,299 |
24 Dec 2018 | USD | 3.3 | 3.43 | 3.3 | 3.37 | 3.37 | 0.0 (0.0%) | 159,840 |
21 Dec 2018 | USD | 3.6 | 3.67 | 3.26 | 3.37 | 3.37 | -0.22 (-6.13%) | 1,124,639 |
20 Dec 2018 | USD | 3.74 | 3.81 | 3.55 | 3.59 | 3.59 | -0.2 (-5.28%) | 735,327 |
19 Dec 2018 | USD | 3.65 | 3.92 | 3.61 | 3.79 | 3.79 | +0.15 (+4.12%) | 777,221 |
18 Dec 2018 | USD | 3.76 | 3.87 | 3.59 | 3.64 | 3.64 | -0.14 (-3.70%) | 728,763 |
17 Dec 2018 | USD | 3.94 | 4 | 3.71 | 3.78 | 3.78 | -0.2 (-5.03%) | 586,850 |
14 Dec 2018 | USD | 3.98 | 4.08 | 3.95 | 3.98 | 3.98 | -0.02 (-0.50%) | 635,249 |
13 Dec 2018 | USD | 4.02 | 4.15 | 3.87 | 4 | 4 | 0.0 (0.0%) | 793,704 |
12 Dec 2018 | USD | 4.09 | 4.182 | 3.96 | 4 | 4 | +0.19 (+4.99%) | 782,455 |
11 Dec 2018 | USD | 4.03 | 4.08 | 3.76 | 3.81 | 3.81 | -0.19 (-4.75%) | 501,335 |
10 Dec 2018 | USD | 4.1 | 4.19 | 3.97 | 4 | 4 | -0.09 (-2.20%) | 373,370 |
7 Dec 2018 | USD | 4.29 | 4.33 | 4.04 | 4.09 | 4.09 | -0.2 (-4.66%) | 198,644 |
6 Dec 2018 | USD | 4.03 | 4.375 | 3.99 | 4.29 | 4.29 | +0.29 (+7.25%) | 563,939 |
4 Dec 2018 | USD | 4.14 | 4.23 | 3.96 | 4 | 4 | -0.09 (-2.20%) | 320,128 |
3 Dec 2018 | USD | 4.05 | 4.15 | 4.01 | 4.09 | 4.09 | +0.1 (+2.51%) | 288,822 |
30 Nov 2018 | USD | 4.01 | 4.05 | 3.875 | 3.99 | 3.99 | -0.02 (-0.50%) | 418,165 |
29 Nov 2018 | USD | 4 | 4.11 | 3.95 | 4.01 | 4.01 | -0.01 (-0.25%) | 210,196 |
28 Nov 2018 | USD | 3.88 | 4.06 | 3.81 | 4.02 | 4.02 | +0.15 (+3.88%) | 461,351 |
27 Nov 2018 | USD | 3.83 | 4.02 | 3.77 | 3.87 | 3.87 | +0.02 (+0.52%) | 346,484 |
26 Nov 2018 | USD | 3.82 | 3.965 | 3.82 | 3.85 | 3.85 | +0.08 (+2.12%) | 440,474 |
23 Nov 2018 | USD | 3.78 | 3.92 | 3.76 | 3.77 | 3.77 | -0.06 (-1.57%) | 155,369 |
22 Nov 2018 | USD | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | 0.0 (0.0%) | 0 |