Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2018 | USD | 3.43 | 3.62 | 3.37 | 3.42 | 68.4 | +0.04 (+1.18%) | 6,060 |
11 Dec 2018 | USD | 3.38 | 3.42 | 3.21 | 3.38 | 67.6 | +0.09 (+2.74%) | 7,975 |
10 Dec 2018 | USD | 3.2 | 3.363 | 3.16 | 3.29 | 65.8 | +0.09 (+2.81%) | 10,935 |
7 Dec 2018 | USD | 3.34 | 3.35 | 3.17 | 3.2 | 64 | -0.03 (-0.93%) | 7,315 |
6 Dec 2018 | USD | 3.12 | 3.24 | 2.99 | 3.23 | 64.6 | +0.06 (+1.89%) | 12,710 |
4 Dec 2018 | USD | 3.5 | 3.5 | 3.163 | 3.17 | 63.4 | -0.31 (-8.91%) | 6,615 |
3 Dec 2018 | USD | 3.41 | 3.54 | 3.41 | 3.48 | 69.6 | +0.1 (+2.96%) | 5,480 |
30 Nov 2018 | USD | 3.24 | 3.5 | 3.19 | 3.38 | 67.6 | +0.11 (+3.36%) | 8,895 |
29 Nov 2018 | USD | 3.25 | 3.438 | 3.25 | 3.27 | 65.4 | +0.02 (+0.62%) | 6,515 |
28 Nov 2018 | USD | 3.24 | 3.29 | 3.1 | 3.25 | 65 | +0.05 (+1.56%) | 8,435 |
27 Nov 2018 | USD | 3.25 | 3.3 | 3.18 | 3.2 | 64 | -0.06 (-1.84%) | 7,505 |
26 Nov 2018 | USD | 3.26 | 3.29 | 3.19 | 3.26 | 65.2 | +0.05 (+1.56%) | 4,265 |
23 Nov 2018 | USD | 3.13 | 3.36 | 3.125 | 3.21 | 64.2 | -0.03 (-0.93%) | 4,825 |
22 Nov 2018 | USD | 3.24 | 3.24 | 3.24 | 3.24 | 64.8 | 0.0 (0.0%) | 0 |
21 Nov 2018 | USD | 3.1 | 3.37 | 3.1 | 3.24 | 64.8 | +0.17 (+5.54%) | 5,990 |
20 Nov 2018 | USD | 3.36 | 3.36 | 3.05 | 3.07 | 61.4 | -0.35 (-10.23%) | 9,330 |
19 Nov 2018 | USD | 3.43 | 3.49 | 3.362 | 3.42 | 68.4 | -0.08 (-2.29%) | 3,160 |
16 Nov 2018 | USD | 3.53 | 3.62 | 3.49 | 3.5 | 70 | -0.03 (-0.85%) | 15,020 |
15 Nov 2018 | USD | 3.38 | 3.57 | 3.363 | 3.53 | 70.6 | +0.11 (+3.22%) | 5,165 |
14 Nov 2018 | USD | 3.33 | 3.5 | 3.23 | 3.42 | 68.4 | +0.19 (+5.88%) | 9,295 |
13 Nov 2018 | USD | 3.37 | 3.45 | 3.22 | 3.23 | 64.6 | -0.13 (-3.87%) | 6,380 |
12 Nov 2018 | USD | 3.72 | 3.896 | 3.35 | 3.36 | 67.2 | -0.35 (-9.43%) | 12,105 |
9 Nov 2018 | USD | 3.75 | 3.8 | 3.63 | 3.71 | 74.2 | -0.04 (-1.07%) | 7,265 |
8 Nov 2018 | USD | 3.87 | 3.91 | 3.72 | 3.75 | 75 | -0.16 (-4.09%) | 7,790 |
7 Nov 2018 | USD | 3.92 | 4.08 | 3.77 | 3.91 | 78.2 | +0.03 (+0.77%) | 3,670 |
6 Nov 2018 | USD | 4.25 | 4.255 | 3.82 | 3.88 | 77.6 | -0.37 (-8.71%) | 6,215 |
5 Nov 2018 | USD | 4.3 | 4.3 | 4.14 | 4.25 | 85 | +0.03 (+0.71%) | 4,190 |
2 Nov 2018 | USD | 4.24 | 4.37 | 4.18 | 4.22 | 84.4 | 0.0 (0.0%) | 3,455 |
1 Nov 2018 | USD | 4.01 | 4.25 | 4.01 | 4.22 | 84.4 | +0.21 (+5.24%) | 5,405 |
31 Oct 2018 | USD | 4.12 | 4.18 | 3.97 | 4.01 | 80.2 | -0.06 (-1.47%) | 9,455 |