Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jan 2019 | USD | 4.87 | 4.98 | 4.87 | 4.94 | 4.94 | +0.08 (+1.65%) | 246,751 |
10 Jan 2019 | USD | 4.69 | 4.87 | 4.64 | 4.86 | 4.86 | +0.17 (+3.62%) | 493,900 |
9 Jan 2019 | USD | 4.71 | 4.71 | 4.62 | 4.69 | 4.69 | +0.01 (+0.21%) | 185,368 |
8 Jan 2019 | USD | 4.67 | 4.73 | 4.64 | 4.68 | 4.68 | +0.02 (+0.43%) | 198,081 |
7 Jan 2019 | USD | 4.67 | 4.69 | 4.56 | 4.66 | 4.66 | +0.02 (+0.43%) | 171,654 |
4 Jan 2019 | USD | 4.67 | 4.69 | 4.62 | 4.64 | 4.64 | +0.02 (+0.43%) | 254,721 |
3 Jan 2019 | USD | 4.69 | 4.74 | 4.58 | 4.62 | 4.62 | -0.07 (-1.49%) | 319,200 |
2 Jan 2019 | USD | 4.52 | 4.7 | 4.44 | 4.69 | 4.69 | +0.18 (+3.99%) | 387,012 |
1 Jan 2019 | USD | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | 0.0 (0.0%) | 0 |
31 Dec 2018 | USD | 4.42 | 4.57 | 4.42 | 4.51 | 4.51 | +0.04 (+0.89%) | 264,090 |
28 Dec 2018 | USD | 4.46 | 4.53 | 4.44 | 4.47 | 4.47 | +0.02 (+0.45%) | 176,297 |
27 Dec 2018 | USD | 4.29 | 4.49 | 4.29 | 4.45 | 4.45 | -11.29 (-71.73%) | 355,316 |
26 Dec 2018 | USD | 15.75 | 15.96 | 15.56 | 15.74 | 15.74 | +11.49 (+270.35%) | 17,992 |
24 Dec 2018 | USD | 4.23 | 4.4 | 4.19 | 4.25 | 4.25 | -0.1 (-2.30%) | 415,875 |
21 Dec 2018 | USD | 4.56 | 4.58 | 4.35 | 4.35 | 4.35 | -0.23 (-5.02%) | 770,937 |
20 Dec 2018 | USD | 4.58 | 4.63 | 4.52 | 4.58 | 4.58 | 0.0 (0.0%) | 239,454 |
19 Dec 2018 | USD | 4.55 | 4.7 | 4.44 | 4.58 | 4.58 | +0.01 (+0.22%) | 482,075 |
18 Dec 2018 | USD | 4.65 | 4.66 | 4.54 | 4.57 | 4.57 | -0.07 (-1.51%) | 409,491 |
17 Dec 2018 | USD | 4.65 | 4.72 | 4.61 | 4.64 | 4.64 | -0.04 (-0.85%) | 389,709 |
14 Dec 2018 | USD | 4.81 | 4.85 | 4.62 | 4.68 | 4.68 | -0.22 (-4.49%) | 621,568 |
13 Dec 2018 | USD | 4.82 | 5 | 4.73 | 4.9 | 4.9 | +0.09 (+1.87%) | 983,229 |
12 Dec 2018 | USD | 5.26 | 5.26 | 4.61 | 4.81 | 4.81 | -0.6 (-11.09%) | 1,809,176 |
11 Dec 2018 | USD | 5.42 | 5.56 | 5.37 | 5.41 | 5.41 | +0.02 (+0.37%) | 622,257 |
10 Dec 2018 | USD | 5.52 | 5.58 | 5.39 | 5.39 | 5.39 | -0.19 (-3.41%) | 555,423 |
7 Dec 2018 | USD | 5.53 | 5.63 | 5.49 | 5.58 | 5.58 | +0.07 (+1.27%) | 286,578 |
6 Dec 2018 | USD | 5.45 | 5.54 | 5.36 | 5.51 | 5.51 | +0.01 (+0.18%) | 560,162 |
5 Dec 2018 | USD | 5.55 | 5.66 | 5.41 | 5.5 | 5.5 | -0.05 (-0.90%) | 399,573 |
4 Dec 2018 | USD | 5.7 | 5.72 | 5.52 | 5.55 | 5.55 | -0.14 (-2.46%) | 413,077 |
3 Dec 2018 | USD | 5.66 | 5.72 | 5.53 | 5.69 | 5.69 | +0.02 (+0.35%) | 244,341 |
30 Nov 2018 | USD | 5.67 | 5.7 | 5.58 | 5.67 | 5.67 | +0.01 (+0.18%) | 917,628 |