Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Dec 2018 | USD | 3.39 | 3.45 | 3.12 | 3.16 | 3.16 | -0.19 (-5.67%) | 325,724 |
27 Dec 2018 | USD | 3.27 | 3.405 | 3.07 | 3.35 | 3.35 | 0.0 (0.0%) | 306,332 |
26 Dec 2018 | USD | 2.94 | 3.45 | 2.88 | 3.35 | 3.35 | +0.46 (+15.92%) | 241,429 |
24 Dec 2018 | USD | 2.99 | 3.04 | 2.75 | 2.89 | 2.89 | -0.18 (-5.86%) | 271,464 |
21 Dec 2018 | USD | 2.77 | 3.09 | 2.72 | 3.07 | 3.07 | +0.27 (+9.64%) | 434,307 |
20 Dec 2018 | USD | 3 | 3.1 | 2.77 | 2.8 | 2.8 | -0.24 (-7.89%) | 426,518 |
19 Dec 2018 | USD | 3.15 | 3.29 | 3.03 | 3.04 | 3.04 | -0.05 (-1.62%) | 170,921 |
18 Dec 2018 | USD | 3.04 | 3.25 | 3 | 3.09 | 3.09 | +0.05 (+1.64%) | 310,101 |
17 Dec 2018 | USD | 3.27 | 3.2739 | 3.01 | 3.04 | 3.04 | -0.27 (-8.16%) | 285,931 |
14 Dec 2018 | USD | 3.35 | 3.432 | 3.22 | 3.31 | 3.31 | -0.1 (-2.93%) | 219,613 |
13 Dec 2018 | USD | 3.54 | 3.61 | 3.34 | 3.41 | 3.41 | -0.13 (-3.67%) | 268,056 |
12 Dec 2018 | USD | 3.64 | 3.73 | 3.52 | 3.54 | 3.54 | -0.06 (-1.67%) | 156,137 |
11 Dec 2018 | USD | 3.79 | 3.85 | 3.55 | 3.6 | 3.6 | -0.16 (-4.26%) | 178,039 |
10 Dec 2018 | USD | 3.85 | 3.85 | 3.55 | 3.76 | 3.76 | -0.03 (-0.79%) | 332,115 |
7 Dec 2018 | USD | 3.99 | 4.0698 | 3.77 | 3.79 | 3.79 | -0.13 (-3.32%) | 356,433 |
6 Dec 2018 | USD | 4.05 | 4.13 | 3.77 | 3.92 | 3.92 | -0.13 (-3.21%) | 380,208 |
4 Dec 2018 | USD | 4.53 | 4.53 | 4.05 | 4.05 | 4.05 | -0.26 (-6.03%) | 311,620 |
3 Dec 2018 | USD | 4.21 | 4.31 | 4.14 | 4.31 | 4.31 | +0.26 (+6.42%) | 228,859 |
30 Nov 2018 | USD | 4.23 | 4.23 | 3.955 | 4.05 | 4.05 | -0.19 (-4.48%) | 271,913 |
29 Nov 2018 | USD | 4.03 | 4.3 | 3.96 | 4.24 | 4.24 | +0.31 (+7.89%) | 477,611 |
28 Nov 2018 | USD | 3.73 | 4.035 | 3.71 | 3.93 | 3.93 | +0.22 (+5.93%) | 265,307 |
27 Nov 2018 | USD | 3.92 | 3.93 | 3.58 | 3.71 | 3.71 | -0.24 (-6.08%) | 519,743 |
26 Nov 2018 | USD | 3.45 | 4 | 3.45 | 3.95 | 3.95 | +0.32 (+8.82%) | 541,643 |
23 Nov 2018 | USD | 3.56 | 3.7002 | 3.47 | 3.63 | 3.63 | -0.11 (-2.94%) | 149,049 |
22 Nov 2018 | USD | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 0.0 (0.0%) | 0 |
21 Nov 2018 | USD | 3.63 | 3.76 | 3.61 | 3.74 | 3.74 | +0.06 (+1.63%) | 512,446 |
20 Nov 2018 | USD | 4 | 4 | 3.64 | 3.68 | 3.68 | -0.25 (-6.36%) | 643,163 |
19 Nov 2018 | USD | 3.87 | 4.05 | 3.75 | 3.93 | 3.93 | +0.06 (+1.55%) | 679,129 |
16 Nov 2018 | USD | 3.89 | 4.1 | 3.75 | 3.87 | 3.87 | -0.61 (-13.62%) | 1,495,674 |
15 Nov 2018 | USD | 4.56 | 4.71 | 4.48 | 4.48 | 4.48 | -0.2 (-4.27%) | 181,765 |