Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Dec 2018 | USD | 4.28 | 4.33 | 4.01 | 4.06 | 4.06 | -0.14 (-3.33%) | 438,474 |
10 Dec 2018 | USD | 4.1 | 4.22 | 4.0896 | 4.2 | 4.2 | +0.08 (+1.94%) | 227,954 |
7 Dec 2018 | USD | 4.28 | 4.33 | 4.1 | 4.12 | 4.12 | -0.13 (-3.06%) | 322,730 |
6 Dec 2018 | USD | 4.32 | 4.345 | 4.2 | 4.25 | 4.25 | -0.17 (-3.85%) | 564,404 |
4 Dec 2018 | USD | 4.7 | 4.71 | 4.4 | 4.42 | 4.42 | -0.28 (-5.96%) | 403,429 |
3 Dec 2018 | USD | 4.5 | 4.79 | 4.49 | 4.7 | 4.7 | +0.25 (+5.62%) | 587,681 |
30 Nov 2018 | USD | 4.47 | 4.61 | 4.4 | 4.45 | 4.45 | -0.03 (-0.67%) | 587,654 |
29 Nov 2018 | USD | 4.59 | 4.65 | 4.39 | 4.48 | 4.48 | -0.11 (-2.40%) | 467,937 |
28 Nov 2018 | USD | 4.41 | 4.71 | 4.395 | 4.59 | 4.59 | +0.2 (+4.56%) | 500,476 |
27 Nov 2018 | USD | 4.51 | 4.57 | 4.3 | 4.39 | 4.39 | -0.18 (-3.94%) | 423,938 |
26 Nov 2018 | USD | 4.5 | 4.61 | 4.42 | 4.57 | 4.57 | +0.12 (+2.70%) | 445,661 |
23 Nov 2018 | USD | 4.52 | 4.55 | 4.43 | 4.45 | 4.45 | -0.08 (-1.77%) | 184,898 |
22 Nov 2018 | USD | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | 0.0 (0.0%) | 0 |
21 Nov 2018 | USD | 4.5 | 4.74 | 4.5 | 4.53 | 4.53 | +0.07 (+1.57%) | 289,565 |
20 Nov 2018 | USD | 4.6 | 4.74 | 4.41 | 4.46 | 4.46 | -0.21 (-4.50%) | 553,949 |
19 Nov 2018 | USD | 4.71 | 4.87 | 4.631 | 4.67 | 4.67 | -0.09 (-1.89%) | 540,881 |
16 Nov 2018 | USD | 4.61 | 4.89 | 4.59 | 4.76 | 4.76 | +0.14 (+3.03%) | 732,777 |
15 Nov 2018 | USD | 4.62 | 4.74 | 4.49 | 4.62 | 4.62 | 0.0 (0.0%) | 775,941 |
14 Nov 2018 | USD | 4.69 | 4.714 | 4.49 | 4.62 | 4.62 | +0.05 (+1.09%) | 922,918 |
13 Nov 2018 | USD | 4.41 | 4.7 | 4.31 | 4.57 | 4.57 | +0.16 (+3.63%) | 2,051,087 |
12 Nov 2018 | USD | 4.3 | 4.55 | 4.22 | 4.41 | 4.41 | +0.05 (+1.15%) | 924,970 |
9 Nov 2018 | USD | 4.04 | 4.5 | 4.02 | 4.36 | 4.36 | +0.37 (+9.27%) | 1,855,175 |
8 Nov 2018 | USD | 4.08 | 4.25 | 3.8801 | 3.99 | 3.99 | +0.51 (+14.66%) | 1,480,958 |
7 Nov 2018 | USD | 3.26 | 3.55 | 3.26 | 3.48 | 3.48 | +0.26 (+8.07%) | 310,792 |
6 Nov 2018 | USD | 3.19 | 3.31 | 3.13 | 3.22 | 3.22 | +0.03 (+0.94%) | 429,748 |
5 Nov 2018 | USD | 3.44 | 3.45 | 3.17 | 3.19 | 3.19 | -0.21 (-6.18%) | 350,131 |
2 Nov 2018 | USD | 3.5 | 3.57 | 3.37 | 3.4 | 3.4 | -0.1 (-2.86%) | 146,120 |
1 Nov 2018 | USD | 3.42 | 3.54 | 3.36 | 3.5 | 3.5 | +0.09 (+2.64%) | 150,631 |
31 Oct 2018 | USD | 3.38 | 3.43 | 3.31 | 3.41 | 3.41 | +0.11 (+3.33%) | 206,332 |
30 Oct 2018 | USD | 3.17 | 3.33 | 3.15 | 3.3 | 3.3 | +0.09 (+2.80%) | 187,137 |