Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Nov 2018 | USD | 2.88 | 2.88 | 2.4 | 2.4 | 2.4 | -0.4 (-14.29%) | 335,860 |
7 Nov 2018 | USD | 3 | 3 | 2.59 | 2.8 | 2.8 | -0.05 (-1.75%) | 135,012 |
6 Nov 2018 | USD | 4 | 4 | 2.85 | 2.85 | 2.85 | -1.18 (-29.28%) | 550,015 |
5 Nov 2018 | USD | 4 | 4.03 | 4 | 4.03 | 4.03 | +0.03 (+0.75%) | 13,000 |
2 Nov 2018 | USD | 3.83 | 4.05 | 3.83 | 4 | 4 | 0.0 (0.0%) | 54,120 |
1 Nov 2018 | USD | 3.71 | 4 | 3.71 | 4 | 4 | 0.0 (0.0%) | 91 |
31 Oct 2018 | USD | 3.9 | 4 | 3.9 | 4 | 4 | -0.1 (-2.44%) | 20,875 |
30 Oct 2018 | USD | 4.2 | 4.2 | 4.04 | 4.1 | 4.1 | 0.0 (0.0%) | 63,483 |
29 Oct 2018 | USD | 3.85 | 4.11 | 3.85 | 4.1 | 4.1 | +0.1 (+2.50%) | 57,023 |
26 Oct 2018 | USD | 4.45 | 4.45 | 3.7 | 4 | 4 | -0.06 (-1.48%) | 6,992 |
25 Oct 2018 | USD | 3.6 | 4.12 | 3.6 | 4.06 | 4.06 | +0.07 (+1.75%) | 28,539 |
24 Oct 2018 | USD | 3.6 | 3.99 | 3.6 | 3.99 | 3.99 | +0.43 (+12.08%) | 131,289 |
23 Oct 2018 | USD | 3.96 | 3.96 | 3.56 | 3.56 | 3.56 | -0.44 (-11%) | 63,621 |
22 Oct 2018 | USD | 4.28 | 4.28 | 3.91 | 4 | 4 | -0.13 (-3.15%) | 200,325 |
19 Oct 2018 | USD | 4.35 | 4.59 | 4 | 4.13 | 4.13 | -0.58 (-12.31%) | 166,853 |
18 Oct 2018 | USD | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | +0.06 (+1.29%) | 20 |
17 Oct 2018 | USD | 4.46 | 4.83 | 4.46 | 4.65 | 4.65 | +0.25 (+5.68%) | 29,709 |
16 Oct 2018 | USD | 4.4 | 4.4 | 4.4 | 4.4 | 4.4 | +0.1 (+2.33%) | 1,500 |
15 Oct 2018 | USD | 4.3 | 4.3 | 4.3 | 4.3 | 4.3 | -0.17 (-3.80%) | 1,953 |
12 Oct 2018 | USD | 4.4 | 4.48 | 4.38 | 4.47 | 4.47 | -0.03 (-0.67%) | 32,021 |
11 Oct 2018 | USD | 4.48 | 4.5 | 4.48 | 4.5 | 4.5 | +0.05 (+1.12%) | 3,965 |
10 Oct 2018 | USD | 4.73 | 4.73 | 4.3 | 4.45 | 4.45 | -0.11 (-2.41%) | 4,721 |
9 Oct 2018 | USD | 4.72 | 4.72 | 4.56 | 4.56 | 4.56 | +0.19 (+4.35%) | 2,080 |
8 Oct 2018 | USD | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | +0.01 (+0.23%) | 2,500 |
5 Oct 2018 | USD | 4.4 | 4.55 | 4.32 | 4.36 | 4.36 | -0.04 (-0.91%) | 54,344 |
4 Oct 2018 | USD | 4.72 | 4.72 | 4.4 | 4.4 | 4.4 | -0.32 (-6.78%) | 30,050 |
3 Oct 2018 | USD | 4.3 | 4.72 | 4.26 | 4.72 | 4.72 | +0.42 (+9.77%) | 19,830 |
2 Oct 2018 | USD | 4.3 | 4.3 | 4.3 | 4.3 | 4.3 | -0.05 (-1.15%) | 500 |
1 Oct 2018 | USD | 4.4 | 4.4 | 4.25 | 4.35 | 4.35 | +0.05 (+1.16%) | 36,445 |
28 Sep 2018 | USD | 4.36 | 4.48 | 4.3 | 4.3 | 4.3 | -0.05 (-1.15%) | 101,839 |