Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jan 2019 | USD | 5.36 | 5.36 | 5.0329 | 5.0329 | 5.0329 | -0.237 (-4.50%) | 2,422 |
4 Jan 2019 | USD | 4.77 | 5.27 | 4.77 | 5.27 | 5.27 | +0.393 (+8.05%) | 7,693 |
3 Jan 2019 | USD | 4.84 | 4.8773 | 4.6999 | 4.8773 | 4.8773 | -0.023 (-0.46%) | 1,814 |
2 Jan 2019 | USD | 4.58 | 4.9 | 4.51 | 4.9 | 4.9 | +0.4 (+8.89%) | 12,169 |
1 Jan 2019 | USD | 4.5 | 4.5 | 4.5 | 4.5 | 4.5 | 0.0 (0.0%) | 0 |
31 Dec 2018 | USD | 4.68 | 4.77 | 4.5 | 4.5 | 4.5 | -0.21 (-4.46%) | 1,474 |
28 Dec 2018 | USD | 4.53 | 4.71 | 4.25 | 4.71 | 4.71 | +0.06 (+1.29%) | 6,538 |
27 Dec 2018 | USD | 4.59 | 4.65 | 4.55 | 4.65 | 4.65 | +0.25 (+5.68%) | 2,101 |
26 Dec 2018 | USD | 4.18 | 4.49 | 4.05 | 4.4 | 4.4 | +0.28 (+6.80%) | 11,294 |
24 Dec 2018 | USD | 4.31 | 4.6018 | 4.12 | 4.12 | 4.12 | -0.194 (-4.49%) | 2,199 |
21 Dec 2018 | USD | 4.85 | 4.85 | 4.3135 | 4.3135 | 4.3135 | -0.536 (-11.06%) | 24,401 |
20 Dec 2018 | USD | 5.07 | 5.136 | 4.85 | 4.85 | 4.85 | -0.32 (-6.19%) | 27,302 |
19 Dec 2018 | USD | 5.17 | 5.2797 | 5.17 | 5.17 | 5.17 | +0.02 (+0.39%) | 5,352 |
18 Dec 2018 | USD | 5.18 | 5.4115 | 5.15 | 5.15 | 5.15 | +0.09 (+1.78%) | 1,080 |
17 Dec 2018 | USD | 5.3 | 5.4589 | 5.05 | 5.06 | 5.06 | -0.16 (-3.07%) | 10,434 |
14 Dec 2018 | USD | 5.4175 | 5.427 | 5.22 | 5.22 | 5.22 | -0.205 (-3.78%) | 9,320 |
13 Dec 2018 | USD | 5.4116 | 5.59 | 5.4 | 5.4248 | 5.4248 | +0.015 (+0.27%) | 7,695 |
12 Dec 2018 | USD | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | +0.178 (+3.41%) | 205 |
11 Dec 2018 | USD | 5.54 | 5.54 | 5.22 | 5.2316 | 5.2316 | -0.189 (-3.48%) | 10,416 |
10 Dec 2018 | USD | 5.51 | 5.5206 | 5.28 | 5.4201 | 5.4201 | -0.18 (-3.21%) | 14,378 |
7 Dec 2018 | USD | 5.7 | 5.705 | 5.55 | 5.6 | 5.6 | 0.0 (0.0%) | 15,652 |
6 Dec 2018 | USD | 5.6 | 5.6 | 5.6 | 5.6 | 5.6 | +0.05 (+0.90%) | 676 |
4 Dec 2018 | USD | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -0.091 (-1.61%) | 180 |
3 Dec 2018 | USD | 5.99 | 5.99 | 5.607 | 5.6409 | 5.6409 | -0.219 (-3.74%) | 2,200 |
30 Nov 2018 | USD | 6.04 | 6.04 | 5.6381 | 5.86 | 5.86 | -0.11 (-1.84%) | 1,462 |
29 Nov 2018 | USD | 5.6935 | 6 | 5.6935 | 5.97 | 5.97 | +0.218 (+3.79%) | 529 |
28 Nov 2018 | USD | 5.57 | 5.7519 | 5.4 | 5.7519 | 5.7519 | -0.228 (-3.81%) | 17,914 |
27 Nov 2018 | USD | 5.6079 | 5.98 | 5.6079 | 5.98 | 5.98 | +0.37 (+6.60%) | 907 |
26 Nov 2018 | USD | 5.82 | 6.0576 | 5.61 | 5.61 | 5.61 | -0.192 (-3.30%) | 2,708 |
23 Nov 2018 | USD | 5.99 | 5.99 | 5.8016 | 5.8016 | 5.8016 | -0.148 (-2.49%) | 977 |