Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Dec 2018 | USD | 5.12 | 5.54 | 5.12 | 5.32 | 5.32 | +0.06 (+1.14%) | 140,784 |
30 Nov 2018 | USD | 5.1 | 5.29 | 5.1 | 5.26 | 5.26 | +0.13 (+2.53%) | 36,737 |
29 Nov 2018 | USD | 5.06 | 5.28 | 5.06 | 5.13 | 5.13 | +0.07 (+1.38%) | 44,128 |
28 Nov 2018 | USD | 5.11 | 5.11 | 5 | 5.06 | 5.06 | -0.02 (-0.39%) | 14,487 |
27 Nov 2018 | USD | 5.01 | 5.13 | 5 | 5.08 | 5.08 | +0.06 (+1.20%) | 4,952 |
26 Nov 2018 | USD | 5 | 5.13 | 4.8 | 5.02 | 5.02 | +0.02 (+0.40%) | 121,250 |
23 Nov 2018 | USD | 4.98 | 5.05 | 4.9 | 5 | 5 | -0.06 (-1.19%) | 70,827 |
22 Nov 2018 | USD | 5 | 5.11 | 4.96 | 5.06 | 5.06 | -0.04 (-0.78%) | 25,283 |
21 Nov 2018 | USD | 5.25 | 5.25 | 5 | 5.1 | 5.1 | -0.1 (-1.92%) | 196,168 |
20 Nov 2018 | USD | 5.12 | 5.29 | 5.1 | 5.2 | 5.2 | +0.02 (+0.39%) | 327,274 |
19 Nov 2018 | USD | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | 0.0 (0.0%) | 0 |
16 Nov 2018 | USD | 5.24 | 5.27 | 5.12 | 5.18 | 5.18 | +0.1 (+1.97%) | 6,391 |
15 Nov 2018 | USD | 5.25 | 5.25 | 5 | 5.08 | 5.08 | -0.23 (-4.33%) | 55,393 |
14 Nov 2018 | USD | 5.41 | 5.41 | 5.3 | 5.31 | 5.31 | 0.0 (0.0%) | 883 |
13 Nov 2018 | USD | 5.36 | 5.38 | 5.3 | 5.31 | 5.31 | +0.04 (+0.76%) | 31,389 |
12 Nov 2018 | USD | 5.58 | 5.58 | 5.23 | 5.27 | 5.27 | -0.24 (-4.36%) | 67,332 |
9 Nov 2018 | USD | 5.92 | 5.94 | 5.41 | 5.51 | 5.51 | -0.41 (-6.93%) | 103,127 |
8 Nov 2018 | USD | 6.25 | 6.29 | 5.9 | 5.92 | 5.92 | -0.38 (-6.03%) | 3,308,601 |
7 Nov 2018 | USD | 6.32 | 6.36 | 6.3 | 6.3 | 6.3 | -0.09 (-1.41%) | 18,838 |
6 Nov 2018 | USD | 6.2 | 6.46 | 6.19 | 6.39 | 6.39 | +0.11 (+1.75%) | 23,237 |
5 Nov 2018 | USD | 6.29 | 6.38 | 6.15 | 6.28 | 6.28 | 0.0 (0.0%) | 115,107 |
2 Nov 2018 | USD | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | 0.0 (0.0%) | 0 |
1 Nov 2018 | USD | 6.2 | 6.33 | 6.07 | 6.28 | 6.28 | +0.15 (+2.45%) | 68,344 |
31 Oct 2018 | USD | 6 | 6.34 | 6 | 6.13 | 6.13 | -0.18 (-2.85%) | 239,094 |
30 Oct 2018 | USD | 6.53 | 6.55 | 6.22 | 6.31 | 6.31 | -0.22 (-3.37%) | 2,540,807 |
29 Oct 2018 | USD | 6.5 | 6.54 | 6.47 | 6.53 | 6.53 | -0.04 (-0.61%) | 238,324 |
26 Oct 2018 | USD | 6.52 | 6.6 | 6.51 | 6.57 | 6.57 | +0.05 (+0.77%) | 17,591 |
25 Oct 2018 | USD | 6.5 | 6.62 | 6.5 | 6.52 | 6.52 | -0.03 (-0.46%) | 49,739 |
24 Oct 2018 | USD | 6.55 | 6.56 | 6.54 | 6.55 | 6.55 | -0.01 (-0.15%) | 52,312 |
23 Oct 2018 | USD | 6.7 | 6.7 | 6.46 | 6.56 | 6.56 | -0.1 (-1.50%) | 232,283 |