Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Nov 2018 | USD | 3.79 | 3.98 | 3.765 | 3.83 | 3.83 | +0.04 (+1.06%) | 522,764 |
20 Nov 2018 | USD | 3.64 | 3.84 | 3.6 | 3.79 | 3.79 | +0.1 (+2.71%) | 308,864 |
19 Nov 2018 | USD | 3.91 | 4 | 3.65 | 3.69 | 3.69 | -0.22 (-5.63%) | 407,834 |
16 Nov 2018 | USD | 3.94 | 4 | 3.85 | 3.91 | 3.91 | -0.03 (-0.76%) | 353,792 |
15 Nov 2018 | USD | 3.96 | 3.99 | 3.86 | 3.94 | 3.94 | -0.01 (-0.25%) | 475,883 |
14 Nov 2018 | USD | 3.98 | 4.08 | 3.77 | 3.95 | 3.95 | -0.03 (-0.75%) | 656,838 |
13 Nov 2018 | USD | 4.23 | 4.26 | 3.92 | 3.98 | 3.98 | -0.28 (-6.57%) | 442,175 |
12 Nov 2018 | USD | 4.4 | 4.4 | 4.17 | 4.26 | 4.26 | -0.16 (-3.62%) | 319,864 |
9 Nov 2018 | USD | 4.54 | 4.555 | 4.3 | 4.42 | 4.42 | -0.16 (-3.49%) | 419,330 |
8 Nov 2018 | USD | 4.58 | 4.96 | 4.5 | 4.58 | 4.58 | -0.01 (-0.22%) | 1,521,129 |
7 Nov 2018 | USD | 5.05 | 5.08 | 4.41 | 4.59 | 4.59 | +0.11 (+2.46%) | 6,172,144 |
6 Nov 2018 | USD | 4.14 | 4.56 | 4.14 | 4.48 | 4.48 | +0.33 (+7.95%) | 486,687 |
5 Nov 2018 | USD | 4.32 | 4.4 | 4.12 | 4.15 | 4.15 | -0.14 (-3.26%) | 408,212 |
2 Nov 2018 | USD | 4.41 | 4.55 | 4.29 | 4.29 | 4.29 | -0.14 (-3.16%) | 387,251 |
1 Nov 2018 | USD | 4.4 | 4.53 | 4.3 | 4.43 | 4.43 | +0.08 (+1.84%) | 429,045 |
31 Oct 2018 | USD | 4.58 | 4.65 | 4.19 | 4.35 | 4.35 | -0.22 (-4.81%) | 692,497 |
30 Oct 2018 | USD | 4.63 | 4.72 | 4.37 | 4.57 | 4.57 | -0.08 (-1.72%) | 472,232 |
29 Oct 2018 | USD | 4.86 | 4.929 | 4.57 | 4.65 | 4.65 | -0.17 (-3.53%) | 356,802 |
26 Oct 2018 | USD | 4.67 | 4.89 | 4.551 | 4.82 | 4.82 | +0.13 (+2.77%) | 385,829 |
25 Oct 2018 | USD | 4.79 | 5.02 | 4.68 | 4.69 | 4.69 | -0.06 (-1.26%) | 728,816 |
24 Oct 2018 | USD | 5 | 5.09 | 4.59 | 4.75 | 4.75 | -0.25 (-5%) | 541,915 |
23 Oct 2018 | USD | 4.84 | 5.04 | 4.76 | 5 | 5 | -0.03 (-0.60%) | 286,543 |
22 Oct 2018 | USD | 5.14 | 5.181 | 4.96 | 5.03 | 5.03 | -0.11 (-2.14%) | 361,175 |
19 Oct 2018 | USD | 5.34 | 5.53 | 5.12 | 5.14 | 5.14 | -0.18 (-3.38%) | 334,902 |
18 Oct 2018 | USD | 5.29 | 5.35 | 5.08 | 5.32 | 5.32 | +0.02 (+0.38%) | 295,807 |
17 Oct 2018 | USD | 5.47 | 5.51 | 5.23 | 5.3 | 5.3 | -0.17 (-3.11%) | 304,488 |
16 Oct 2018 | USD | 5.27 | 5.54 | 5.214 | 5.47 | 5.47 | +0.22 (+4.19%) | 484,912 |
15 Oct 2018 | USD | 5.16 | 5.32 | 5.056 | 5.25 | 5.25 | +0.08 (+1.55%) | 262,830 |
12 Oct 2018 | USD | 5.31 | 5.51 | 4.94 | 5.17 | 5.17 | +0.15 (+2.99%) | 978,458 |
11 Oct 2018 | USD | 4.96 | 5.18 | 4.78 | 5.02 | 5.02 | +0.02 (+0.40%) | 705,245 |