Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jan 2019 | USD | 3.91 | 4.12 | 3.91 | 3.96 | 3.96 | 0.0 (0.0%) | 1,001,200 |
14 Jan 2019 | USD | 3.9 | 4.19 | 3.86 | 3.96 | 3.96 | +0.02 (+0.51%) | 1,353,400 |
11 Jan 2019 | USD | 3.92 | 4.01 | 3.82 | 3.94 | 3.94 | +0.01 (+0.25%) | 1,191,500 |
10 Jan 2019 | USD | 3.74 | 3.97 | 3.56 | 3.93 | 3.93 | +0.27 (+7.38%) | 2,097,600 |
9 Jan 2019 | USD | 3.67 | 3.85 | 3.6 | 3.66 | 3.66 | +0.01 (+0.27%) | 2,289,100 |
8 Jan 2019 | USD | 3.65 | 3.77 | 3.46 | 3.65 | 3.65 | -0.01 (-0.27%) | 1,913,500 |
7 Jan 2019 | USD | 3.68 | 3.9 | 3.32 | 3.66 | 3.66 | -0.68 (-15.67%) | 5,522,900 |
4 Jan 2019 | USD | 4.26 | 4.45 | 4.11 | 4.34 | 4.34 | +0.33 (+8.23%) | 1,504,500 |
3 Jan 2019 | USD | 4.61 | 4.68 | 3.97 | 4.01 | 4.01 | -0.39 (-8.86%) | 1,961,200 |
2 Jan 2019 | USD | 3.54 | 5.2 | 3.47 | 4.4 | 4.4 | +0.82 (+22.91%) | 3,613,200 |
1 Jan 2019 | USD | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 0.0 (0.0%) | 0 |
31 Dec 2018 | USD | 3.71 | 3.78 | 3.43 | 3.58 | 3.58 | -0.07 (-1.92%) | 1,999,500 |
28 Dec 2018 | USD | 3.37 | 3.67 | 3.33 | 3.65 | 3.65 | +0.24 (+7.04%) | 2,070,500 |
27 Dec 2018 | USD | 3.49 | 3.5 | 3.29 | 3.41 | 3.41 | -0.08 (-2.29%) | 2,084,300 |
26 Dec 2018 | USD | 3.28 | 3.65 | 3.24 | 3.49 | 3.49 | +0.22 (+6.73%) | 2,843,600 |
24 Dec 2018 | USD | 3.22 | 3.34 | 3.19 | 3.27 | 3.27 | -0.01 (-0.30%) | 1,352,200 |
21 Dec 2018 | USD | 3.54 | 3.58 | 3.21 | 3.28 | 3.28 | -0.31 (-8.64%) | 6,284,800 |
20 Dec 2018 | USD | 3.6 | 3.68 | 3.45 | 3.59 | 3.59 | -0.01 (-0.28%) | 2,101,100 |
19 Dec 2018 | USD | 3.76 | 3.91 | 3.5 | 3.6 | 3.6 | -0.31 (-7.93%) | 3,675,900 |
18 Dec 2018 | USD | 4.13 | 4.2 | 3.77 | 3.91 | 3.91 | -0.25 (-6.01%) | 2,955,300 |
17 Dec 2018 | USD | 4.2 | 4.24 | 3.92 | 4.16 | 4.16 | -0.07 (-1.65%) | 2,554,500 |
14 Dec 2018 | USD | 4.41 | 4.45 | 4.15 | 4.23 | 4.23 | -0.24 (-5.37%) | 2,206,500 |
13 Dec 2018 | USD | 4.65 | 4.72 | 4.47 | 4.47 | 4.47 | -0.16 (-3.46%) | 1,064,100 |
12 Dec 2018 | USD | 4.56 | 4.75 | 4.56 | 4.63 | 4.63 | +0.1 (+2.21%) | 1,241,000 |
11 Dec 2018 | USD | 4.6 | 4.68 | 4.45 | 4.53 | 4.53 | +0.02 (+0.44%) | 1,521,800 |
10 Dec 2018 | USD | 5 | 5.01 | 4.4 | 4.51 | 4.51 | -0.5 (-9.98%) | 2,957,600 |
7 Dec 2018 | USD | 5.35 | 5.52 | 4.85 | 5.01 | 5.01 | -0.27 (-5.11%) | 1,591,500 |
6 Dec 2018 | USD | 5.42 | 5.45 | 5.04 | 5.28 | 5.28 | -0.12 (-2.22%) | 1,744,900 |
4 Dec 2018 | USD | 5.8 | 5.87 | 5.26 | 5.4 | 5.4 | -0.46 (-7.85%) | 3,293,100 |
3 Dec 2018 | USD | 6 | 6.15 | 5.78 | 5.86 | 5.86 | 0.0 (0.0%) | 1,600,500 |