Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Nov 2018 | USD | 3.93 | 4.07 | 3.87 | 4.05 | 4.05 | +0.176 (+4.54%) | 9,972 |
27 Nov 2018 | USD | 3.9644 | 3.9644 | 3.8 | 3.8743 | 3.8743 | -0.116 (-2.90%) | 28,462 |
26 Nov 2018 | USD | 4.0667 | 4.1 | 3.9899 | 3.99 | 3.99 | -0.08 (-1.97%) | 53,021 |
23 Nov 2018 | USD | 4.1487 | 4.1487 | 4.06 | 4.07 | 4.07 | -0.14 (-3.33%) | 4,542 |
22 Nov 2018 | USD | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | -0.003 (-0.08%) | 0 |
21 Nov 2018 | USD | 3.96 | 4.23 | 3.96 | 4.2133 | 4.2133 | +0.259 (+6.55%) | 22,297 |
20 Nov 2018 | USD | 4 | 4.0349 | 3.92 | 3.9543 | 3.9543 | -0.136 (-3.32%) | 24,544 |
19 Nov 2018 | USD | 4.28 | 4.28 | 4.09 | 4.09 | 4.09 | -0.19 (-4.44%) | 32,713 |
16 Nov 2018 | USD | 4.3533 | 4.3533 | 4.24 | 4.28 | 4.28 | -0.063 (-1.45%) | 19,535 |
15 Nov 2018 | USD | 4.34 | 4.3901 | 4.28 | 4.343 | 4.343 | +0.182 (+4.37%) | 13,572 |
14 Nov 2018 | USD | 4.1836 | 4.23 | 4.0529 | 4.1612 | 4.1612 | -0.049 (-1.16%) | 17,340 |
13 Nov 2018 | USD | 4.0438 | 4.21 | 4.0438 | 4.21 | 4.21 | +0.19 (+4.73%) | 16,264 |
12 Nov 2018 | USD | 4.2002 | 4.2002 | 3.9666 | 4.02 | 4.02 | -0.03 (-0.74%) | 14,485 |
9 Nov 2018 | USD | 4.1505 | 4.1505 | 4.0227 | 4.05 | 4.05 | -0.185 (-4.36%) | 15,660 |
8 Nov 2018 | USD | 4.36 | 4.3812 | 4.2346 | 4.2346 | 4.2346 | -0.207 (-4.67%) | 12,495 |
7 Nov 2018 | USD | 4.3822 | 4.442 | 4.38 | 4.442 | 4.442 | +0.142 (+3.30%) | 15,628 |
6 Nov 2018 | USD | 4.3549 | 4.3549 | 4.2705 | 4.3002 | 4.3002 | -0.03 (-0.69%) | 17,540 |
5 Nov 2018 | USD | 4.4 | 4.4486 | 4.3003 | 4.33 | 4.33 | -0.03 (-0.69%) | 21,020 |
2 Nov 2018 | USD | 4.63 | 4.63 | 4.36 | 4.36 | 4.36 | -0.127 (-2.83%) | 7,006 |
1 Nov 2018 | USD | 4.2363 | 4.4973 | 4.2006 | 4.4869 | 4.4869 | +0.426 (+10.49%) | 55,911 |
31 Oct 2018 | USD | 4.072 | 4.145 | 4.05 | 4.061 | 4.061 | +0.051 (+1.27%) | 7,420 |
30 Oct 2018 | USD | 3.972 | 4.05 | 3.94 | 4.01 | 4.01 | +0.11 (+2.82%) | 10,123 |
29 Oct 2018 | USD | 4.18 | 4.18 | 3.8924 | 3.9 | 3.9 | -0.06 (-1.52%) | 20,457 |
26 Oct 2018 | USD | 3.6773 | 4.015 | 3.6773 | 3.96 | 3.96 | +0.16 (+4.21%) | 41,502 |
25 Oct 2018 | USD | 3.65 | 3.96 | 3.6 | 3.8 | 3.8 | +0.09 (+2.43%) | 165,934 |
24 Oct 2018 | USD | 3.9267 | 3.94 | 3.6969 | 3.71 | 3.71 | -0.22 (-5.60%) | 415,652 |
23 Oct 2018 | USD | 4.175 | 4.22 | 3.83 | 3.93 | 3.93 | -0.15 (-3.68%) | 272,397 |
22 Oct 2018 | USD | 4.125 | 4.21 | 4.0391 | 4.08 | 4.08 | -0.07 (-1.69%) | 28,043 |
19 Oct 2018 | USD | 4.2378 | 4.2477 | 4.1324 | 4.15 | 4.15 | -0.02 (-0.48%) | 16,416 |
18 Oct 2018 | USD | 4.4095 | 4.4095 | 4.17 | 4.17 | 4.17 | -0.282 (-6.33%) | 52,477 |