Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jan 2019 | USD | 4.24 | 4.32 | 4.04 | 4.2 | 4.2 | -0.03 (-0.71%) | 208,494 |
22 Jan 2019 | USD | 4.15 | 4.24 | 4.0407 | 4.23 | 4.23 | +0.08 (+1.93%) | 253,294 |
21 Jan 2019 | USD | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 0.0 (0.0%) | 0 |
18 Jan 2019 | USD | 4.13 | 4.25 | 4.01 | 4.15 | 4.15 | +0.06 (+1.47%) | 579,602 |
17 Jan 2019 | USD | 3.99 | 4.25 | 3.96 | 4.09 | 4.09 | +0.11 (+2.76%) | 478,672 |
16 Jan 2019 | USD | 4.03 | 4.1 | 3.96 | 3.98 | 3.98 | -0.04 (-1.00%) | 95,348 |
15 Jan 2019 | USD | 3.94 | 4.05 | 3.92 | 4.02 | 4.02 | +0.08 (+2.03%) | 144,962 |
14 Jan 2019 | USD | 4 | 4.0399 | 3.8799 | 3.94 | 3.94 | -0.09 (-2.23%) | 189,901 |
11 Jan 2019 | USD | 4.11 | 4.13 | 4.02 | 4.03 | 4.03 | -0.1 (-2.42%) | 139,719 |
10 Jan 2019 | USD | 4.02 | 4.23 | 3.95 | 4.13 | 4.13 | +0.05 (+1.23%) | 176,493 |
9 Jan 2019 | USD | 4.12 | 4.15 | 3.99 | 4.08 | 4.08 | -0.01 (-0.24%) | 189,461 |
8 Jan 2019 | USD | 3.99 | 4.11 | 3.92 | 4.09 | 4.09 | +0.11 (+2.76%) | 224,579 |
7 Jan 2019 | USD | 3.7 | 4 | 3.7 | 3.98 | 3.98 | +0.21 (+5.57%) | 175,484 |
4 Jan 2019 | USD | 3.64 | 3.86 | 3.63 | 3.77 | 3.77 | +0.15 (+4.14%) | 255,429 |
3 Jan 2019 | USD | 3.73 | 3.75 | 3.61 | 3.62 | 3.62 | -0.15 (-3.98%) | 128,749 |
2 Jan 2019 | USD | 3.65 | 3.77 | 3.6 | 3.77 | 3.77 | +0.04 (+1.07%) | 193,878 |
1 Jan 2019 | USD | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | 0.0 (0.0%) | 0 |
31 Dec 2018 | USD | 3.7 | 3.83 | 3.68 | 3.73 | 3.73 | +0.05 (+1.36%) | 349,369 |
28 Dec 2018 | USD | 3.55 | 3.7 | 3.5 | 3.68 | 3.68 | +0.16 (+4.55%) | 465,927 |
27 Dec 2018 | USD | 3.41 | 3.53 | 3.3501 | 3.52 | 3.52 | +0.05 (+1.44%) | 348,808 |
26 Dec 2018 | USD | 3.22 | 3.48 | 3.2 | 3.47 | 3.47 | +0.27 (+8.44%) | 628,478 |
24 Dec 2018 | USD | 3.08 | 3.24 | 3 | 3.2 | 3.2 | +0.08 (+2.56%) | 207,313 |
21 Dec 2018 | USD | 3.4 | 3.4 | 3.1 | 3.12 | 3.12 | -0.19 (-5.74%) | 471,987 |
20 Dec 2018 | USD | 3.65 | 3.675 | 3.27 | 3.31 | 3.31 | -0.36 (-9.81%) | 853,602 |
19 Dec 2018 | USD | 3.72 | 3.83 | 3.64 | 3.67 | 3.67 | 0.0 (0.0%) | 391,707 |
18 Dec 2018 | USD | 3.7 | 3.84 | 3.6 | 3.67 | 3.67 | +0.01 (+0.27%) | 522,583 |
17 Dec 2018 | USD | 3.86 | 3.95 | 3.63 | 3.66 | 3.66 | -0.23 (-5.91%) | 546,051 |
14 Dec 2018 | USD | 4.08 | 4.08 | 3.88 | 3.89 | 3.89 | -0.23 (-5.58%) | 566,440 |
13 Dec 2018 | USD | 4.21 | 4.21 | 4.08 | 4.12 | 4.12 | -0.05 (-1.20%) | 229,031 |
12 Dec 2018 | USD | 4.15 | 4.25 | 4.1343 | 4.17 | 4.17 | +0.11 (+2.71%) | 348,606 |