Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jan 2019 | USD | 4.68 | 4.83 | 4.68 | 4.83 | 4.83 | +0.17 (+3.65%) | 810,072 |
17 Jan 2019 | USD | 4.56 | 4.7 | 4.56 | 4.66 | 4.66 | +0.09 (+1.97%) | 410,954 |
16 Jan 2019 | USD | 4.59 | 4.61 | 4.485 | 4.57 | 4.57 | -0.01 (-0.22%) | 489,805 |
15 Jan 2019 | USD | 4.45 | 4.63 | 4.415 | 4.58 | 4.58 | +0.13 (+2.92%) | 680,758 |
14 Jan 2019 | USD | 4.59 | 4.59 | 4.435 | 4.45 | 4.45 | -0.17 (-3.68%) | 291,235 |
11 Jan 2019 | USD | 4.65 | 4.69 | 4.57 | 4.62 | 4.62 | -0.07 (-1.49%) | 503,908 |
10 Jan 2019 | USD | 4.64 | 4.72 | 4.64 | 4.69 | 4.69 | -0.01 (-0.21%) | 439,031 |
9 Jan 2019 | USD | 4.81 | 4.815 | 4.68 | 4.7 | 4.7 | -0.1 (-2.08%) | 315,151 |
8 Jan 2019 | USD | 4.65 | 4.82 | 4.6 | 4.8 | 4.8 | +0.15 (+3.23%) | 608,150 |
7 Jan 2019 | USD | 4.62 | 4.69 | 4.6 | 4.65 | 4.65 | +0.02 (+0.43%) | 335,875 |
4 Jan 2019 | USD | 4.49 | 4.65 | 4.46 | 4.63 | 4.63 | +0.21 (+4.75%) | 292,439 |
3 Jan 2019 | USD | 4.48 | 4.52 | 4.39 | 4.42 | 4.42 | -0.1 (-2.21%) | 313,262 |
2 Jan 2019 | USD | 4.51 | 4.6 | 4.455 | 4.52 | 4.52 | -0.07 (-1.53%) | 362,553 |
1 Jan 2019 | USD | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | 0.0 (0.0%) | 0 |
31 Dec 2018 | USD | 4.59 | 4.6243 | 4.445 | 4.59 | 4.59 | +0.03 (+0.66%) | 422,899 |
28 Dec 2018 | USD | 4.41 | 4.61 | 4.395 | 4.56 | 4.56 | +0.13 (+2.93%) | 456,970 |
27 Dec 2018 | USD | 4.35 | 4.44 | 4.3 | 4.43 | 4.43 | +0.01 (+0.23%) | 386,162 |
26 Dec 2018 | USD | 4.2 | 4.44 | 4.18 | 4.42 | 4.42 | +0.26 (+6.25%) | 915,927 |
24 Dec 2018 | USD | 4.16 | 4.23 | 4.14 | 4.16 | 4.16 | +0.01 (+0.24%) | 549,055 |
21 Dec 2018 | USD | 4.3 | 4.32 | 4.115 | 4.15 | 4.15 | -0.14 (-3.26%) | 1,007,436 |
20 Dec 2018 | USD | 4.38 | 4.42 | 4.265 | 4.29 | 4.29 | -0.09 (-2.05%) | 710,162 |
19 Dec 2018 | USD | 4.36 | 4.425 | 4.31 | 4.38 | 4.38 | +0.02 (+0.46%) | 384,846 |
18 Dec 2018 | USD | 4.4 | 4.46 | 4.34 | 4.36 | 4.36 | 0.0 (0.0%) | 494,128 |
17 Dec 2018 | USD | 4.51 | 4.54 | 4.34 | 4.36 | 4.36 | -0.17 (-3.75%) | 492,104 |
14 Dec 2018 | USD | 4.53 | 4.63 | 4.48 | 4.53 | 4.53 | -0.05 (-1.09%) | 926,769 |
13 Dec 2018 | USD | 4.69 | 4.74 | 4.57 | 4.58 | 4.58 | -0.09 (-1.93%) | 435,514 |
12 Dec 2018 | USD | 4.66 | 4.77 | 4.58 | 4.67 | 4.67 | +0.07 (+1.52%) | 686,984 |
11 Dec 2018 | USD | 4.7 | 4.77 | 4.55 | 4.6 | 4.6 | -0.06 (-1.29%) | 322,769 |
10 Dec 2018 | USD | 4.67 | 4.78 | 4.6 | 4.66 | 4.66 | -0.01 (-0.21%) | 399,319 |
7 Dec 2018 | USD | 4.73 | 4.83 | 4.62 | 4.67 | 4.67 | -0.05 (-1.06%) | 487,292 |