Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Nov 2018 | USD | 4.56 | 4.79 | 4.48 | 4.68 | 4.68 | +0.13 (+2.86%) | 312,160 |
13 Nov 2018 | USD | 4.8 | 4.93 | 4.51 | 4.55 | 4.55 | -0.26 (-5.41%) | 417,843 |
12 Nov 2018 | USD | 5.15 | 5.15 | 4.73 | 4.81 | 4.81 | -0.4 (-7.68%) | 284,859 |
9 Nov 2018 | USD | 4.74 | 5.22 | 4.7 | 5.21 | 5.21 | +0.3 (+6.11%) | 334,607 |
8 Nov 2018 | USD | 4.56 | 4.97 | 4.5 | 4.91 | 4.91 | +0.06 (+1.24%) | 155,686 |
7 Nov 2018 | USD | 4.85 | 5.065 | 4.73 | 4.85 | 4.85 | +0.05 (+1.04%) | 113,299 |
6 Nov 2018 | USD | 4.62 | 4.868 | 4.54 | 4.8 | 4.8 | +0.18 (+3.90%) | 130,097 |
5 Nov 2018 | USD | 4.68 | 4.93 | 4.46 | 4.62 | 4.62 | +0.01 (+0.22%) | 205,462 |
2 Nov 2018 | USD | 5 | 5.01 | 4.49 | 4.61 | 4.61 | -0.35 (-7.06%) | 325,988 |
1 Nov 2018 | USD | 5.12 | 5.21 | 4.88 | 4.96 | 4.96 | -0.09 (-1.78%) | 64,773 |
31 Oct 2018 | USD | 4.98 | 5.3 | 4.98 | 5.05 | 5.05 | +0.1 (+2.02%) | 95,411 |
30 Oct 2018 | USD | 5.01 | 5.0593 | 4.83 | 4.95 | 4.95 | -0.07 (-1.39%) | 141,561 |
29 Oct 2018 | USD | 5.05 | 5.14 | 4.92 | 5.02 | 5.02 | -0.09 (-1.76%) | 340,458 |
26 Oct 2018 | USD | 4.99 | 5.21 | 4.92 | 5.11 | 5.11 | +0.11 (+2.20%) | 153,650 |
25 Oct 2018 | USD | 5.02 | 5.15 | 4.92 | 5 | 5 | 0.0 (0.0%) | 136,920 |
24 Oct 2018 | USD | 5.3 | 5.35 | 4.97 | 5 | 5 | -0.31 (-5.84%) | 324,435 |
23 Oct 2018 | USD | 5.29 | 5.49 | 5.06 | 5.31 | 5.31 | 0.0 (0.0%) | 399,312 |
22 Oct 2018 | USD | 5.8 | 5.8512 | 5.26 | 5.31 | 5.31 | -0.44 (-7.65%) | 319,636 |
19 Oct 2018 | USD | 5.8 | 5.89 | 5.69 | 5.75 | 5.75 | +0.03 (+0.52%) | 163,933 |
18 Oct 2018 | USD | 5.92 | 6.08 | 5.66 | 5.72 | 5.72 | -0.2 (-3.38%) | 322,573 |
17 Oct 2018 | USD | 6.2 | 6.32 | 5.91 | 5.92 | 5.92 | -0.38 (-6.03%) | 494,178 |
16 Oct 2018 | USD | 6.3 | 6.55 | 6.24 | 6.3 | 6.3 | 0.0 (0.0%) | 131,278 |
15 Oct 2018 | USD | 6.08 | 6.4 | 5.89 | 6.3 | 6.3 | +0.22 (+3.62%) | 232,957 |
12 Oct 2018 | USD | 6.43 | 6.43 | 6 | 6.08 | 6.08 | -0.17 (-2.72%) | 215,114 |
11 Oct 2018 | USD | 6.45 | 6.61 | 6.25 | 6.25 | 6.25 | -0.3 (-4.58%) | 372,726 |
10 Oct 2018 | USD | 7.3 | 7.3 | 6.51 | 6.55 | 6.55 | -0.75 (-10.27%) | 741,605 |
9 Oct 2018 | USD | 6.67 | 7.3167 | 6.67 | 7.3 | 7.3 | +0.61 (+9.12%) | 423,677 |
8 Oct 2018 | USD | 6.84 | 6.95 | 6.55 | 6.69 | 6.69 | -0.17 (-2.48%) | 136,367 |
5 Oct 2018 | USD | 6.63 | 6.91 | 6.36 | 6.86 | 6.86 | +0.26 (+3.94%) | 393,644 |
4 Oct 2018 | USD | 6.36 | 6.8 | 6.33 | 6.6 | 6.6 | +0.24 (+3.77%) | 415,686 |