Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jan 2019 | USD | 4.56 | 4.67 | 4.54 | 4.59 | 4.59 | +0.02 (+0.44%) | 552,908 |
10 Jan 2019 | USD | 4.56 | 4.63 | 4.48 | 4.57 | 4.57 | -0.02 (-0.44%) | 225,131 |
9 Jan 2019 | USD | 4.54 | 4.69 | 4.5185 | 4.59 | 4.59 | +0.05 (+1.10%) | 393,988 |
8 Jan 2019 | USD | 4.31 | 4.54 | 4.24 | 4.54 | 4.54 | +0.25 (+5.83%) | 277,513 |
7 Jan 2019 | USD | 4.2 | 4.29 | 4.19 | 4.29 | 4.29 | +0.08 (+1.90%) | 317,785 |
4 Jan 2019 | USD | 4.04 | 4.27 | 3.97 | 4.21 | 4.21 | +0.22 (+5.51%) | 143,367 |
3 Jan 2019 | USD | 4.02 | 4.08 | 3.89 | 3.99 | 3.99 | -0.06 (-1.48%) | 214,700 |
2 Jan 2019 | USD | 3.68 | 4.06 | 3.64 | 4.05 | 4.05 | +0.31 (+8.29%) | 378,596 |
1 Jan 2019 | USD | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 0.0 (0.0%) | 0 |
31 Dec 2018 | USD | 3.7 | 3.78 | 3.63 | 3.74 | 3.74 | +0.08 (+2.19%) | 298,336 |
28 Dec 2018 | USD | 3.43 | 3.74 | 3.43 | 3.66 | 3.66 | +0.2 (+5.78%) | 565,024 |
27 Dec 2018 | USD | 3.47 | 3.49 | 3.35 | 3.46 | 3.46 | +0.02 (+0.58%) | 260,541 |
26 Dec 2018 | USD | 3.25 | 3.45 | 3.12 | 3.44 | 3.44 | +0.2 (+6.17%) | 259,853 |
24 Dec 2018 | USD | 3.22 | 3.27 | 3.15 | 3.24 | 3.24 | +0.02 (+0.62%) | 190,205 |
21 Dec 2018 | USD | 3.42 | 3.65 | 3.21 | 3.22 | 3.22 | -0.19 (-5.57%) | 862,865 |
20 Dec 2018 | USD | 3.27 | 3.5 | 3.27 | 3.41 | 3.41 | +0.15 (+4.60%) | 475,079 |
19 Dec 2018 | USD | 3.73 | 3.9 | 3.19 | 3.26 | 3.26 | -0.5 (-13.30%) | 1,074,895 |
18 Dec 2018 | USD | 3.74 | 3.93 | 3.71 | 3.76 | 3.76 | +0.03 (+0.80%) | 776,674 |
17 Dec 2018 | USD | 3.71 | 3.8 | 3.6224 | 3.73 | 3.73 | 0.0 (0.0%) | 589,106 |
14 Dec 2018 | USD | 3.63 | 3.75 | 3.51 | 3.73 | 3.73 | +0.07 (+1.91%) | 233,402 |
13 Dec 2018 | USD | 3.72 | 3.75 | 3.57 | 3.66 | 3.66 | -0.05 (-1.35%) | 156,206 |
12 Dec 2018 | USD | 3.73 | 3.8 | 3.5075 | 3.71 | 3.71 | +0.03 (+0.82%) | 198,487 |
11 Dec 2018 | USD | 3.86 | 3.88 | 3.615 | 3.68 | 3.68 | -0.1 (-2.65%) | 212,938 |
10 Dec 2018 | USD | 3.89 | 3.94 | 3.69 | 3.78 | 3.78 | -0.11 (-2.83%) | 343,529 |
7 Dec 2018 | USD | 4.09 | 4.15 | 3.85 | 3.89 | 3.89 | -0.17 (-4.19%) | 371,378 |
6 Dec 2018 | USD | 3.89 | 4.11 | 3.82 | 4.06 | 4.06 | +0.14 (+3.57%) | 1,389,567 |
4 Dec 2018 | USD | 4.15 | 4.2 | 3.88 | 3.92 | 3.92 | -0.22 (-5.31%) | 532,938 |
3 Dec 2018 | USD | 4.28 | 4.32 | 4.11 | 4.14 | 4.14 | -0.08 (-1.90%) | 378,005 |
30 Nov 2018 | USD | 4.24 | 4.335 | 4.09 | 4.22 | 4.22 | -0.07 (-1.63%) | 362,276 |
29 Nov 2018 | USD | 4.34 | 4.46 | 4.25 | 4.29 | 4.29 | -0.09 (-2.05%) | 481,639 |