Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Nov 2018 | USD | 3 | 3 | 2.84 | 2.885 | 2.885 | -0.115 (-3.83%) | 7,128 |
7 Nov 2018 | USD | 2.925 | 3.1 | 2.9 | 3 | 3 | +0.163 (+5.73%) | 4,257 |
6 Nov 2018 | USD | 2.9 | 2.97 | 2.66 | 2.8375 | 2.8375 | -0.062 (-2.16%) | 10,043 |
5 Nov 2018 | USD | 3.04 | 3.04 | 2.9 | 2.9 | 2.9 | +0.025 (+0.87%) | 4,825 |
2 Nov 2018 | USD | 2.85 | 2.99 | 2.85 | 2.875 | 2.875 | -0.145 (-4.80%) | 7,832 |
1 Nov 2018 | USD | 3.03 | 3.12 | 3.02 | 3.02 | 3.02 | -0.01 (-0.33%) | 6,914 |
31 Oct 2018 | USD | 3 | 3.0475 | 3 | 3.03 | 3.03 | -0.02 (-0.66%) | 7,232 |
30 Oct 2018 | USD | 2.9 | 3.06 | 2.9 | 3.05 | 3.05 | +0.075 (+2.52%) | 1,405 |
29 Oct 2018 | USD | 3 | 3 | 2.76 | 2.975 | 2.975 | -0.055 (-1.82%) | 12,888 |
26 Oct 2018 | USD | 3.12 | 3.12 | 3 | 3.03 | 3.03 | -0.08 (-2.57%) | 13,293 |
25 Oct 2018 | USD | 3.1 | 3.5 | 3.1 | 3.11 | 3.11 | -0.19 (-5.76%) | 5,962 |
24 Oct 2018 | USD | 3.315 | 3.38 | 3.01 | 3.3 | 3.3 | 0.0 (0.0%) | 1,611 |
23 Oct 2018 | USD | 4.1 | 4.1 | 2.55 | 3.3 | 3.3 | -1 (-23.26%) | 90,315 |
22 Oct 2018 | USD | 4.5 | 4.5 | 4.13 | 4.3 | 4.3 | -0.025 (-0.58%) | 3,089 |
19 Oct 2018 | USD | 4.64 | 4.65 | 4.115 | 4.325 | 4.325 | -0.115 (-2.59%) | 5,395 |
18 Oct 2018 | USD | 4.48 | 4.48 | 4.44 | 4.44 | 4.44 | -0.04 (-0.89%) | 950 |
17 Oct 2018 | USD | 4.2 | 4.65 | 4 | 4.48 | 4.48 | +0.33 (+7.95%) | 6,756 |
16 Oct 2018 | USD | 3.85 | 4.15 | 3.8 | 4.15 | 4.15 | +0.4 (+10.67%) | 6,485 |
15 Oct 2018 | USD | 3.93 | 4.65 | 3.7 | 3.75 | 3.75 | -0.037 (-0.99%) | 5,044 |
12 Oct 2018 | USD | 3.9 | 4 | 3.7775 | 3.7875 | 3.7875 | +0.028 (+0.73%) | 25,160 |
11 Oct 2018 | USD | 2.53 | 3.79 | 2.53 | 3.76 | 3.76 | +0.86 (+29.66%) | 34,747 |
10 Oct 2018 | USD | 3.2625 | 3.2625 | 2.71 | 2.9 | 2.9 | -0.3 (-9.38%) | 11,370 |
9 Oct 2018 | USD | 3.26 | 3.26 | 3.11 | 3.2 | 3.2 | -0.16 (-4.76%) | 6,816 |
8 Oct 2018 | USD | 3.65 | 3.685 | 3.3 | 3.36 | 3.36 | -0.355 (-9.56%) | 9,255 |
5 Oct 2018 | USD | 3.8975 | 3.8975 | 3.65 | 3.715 | 3.715 | +0.028 (+0.75%) | 1,869 |
4 Oct 2018 | USD | 4.1 | 4.1 | 3.65 | 3.6875 | 3.6875 | +0.028 (+0.75%) | 6,690 |
3 Oct 2018 | USD | 4 | 4.05 | 3.65 | 3.66 | 3.66 | -0.33 (-8.27%) | 4,208 |
2 Oct 2018 | USD | 3.9875 | 4 | 3.9575 | 3.99 | 3.99 | +0.003 (+0.06%) | 2,970 |
1 Oct 2018 | USD | 3.9625 | 4 | 3.95 | 3.9875 | 3.9875 | +0.083 (+2.11%) | 2,527 |
28 Sep 2018 | USD | 3.45 | 3.905 | 3.45 | 3.905 | 3.905 | +0.33 (+9.23%) | 2,865 |