Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2018 | USD | 5.83 | 5.84 | 5.5 | 5.64 | 5.64 | -0.09 (-1.57%) | 443,915 |
12 Dec 2018 | USD | 5.9 | 6 | 5.71 | 5.73 | 5.73 | -0.1 (-1.72%) | 357,688 |
11 Dec 2018 | USD | 5.86 | 6.05 | 5.7264 | 5.83 | 5.83 | +0.23 (+4.11%) | 506,068 |
10 Dec 2018 | USD | 5.81 | 5.93 | 5.5 | 5.6 | 5.6 | -0.22 (-3.78%) | 738,749 |
7 Dec 2018 | USD | 6.08 | 6.13 | 5.68 | 5.82 | 5.82 | -0.25 (-4.12%) | 693,664 |
6 Dec 2018 | USD | 5.57 | 6.0973 | 5.5 | 6.07 | 6.07 | +0.46 (+8.20%) | 1,039,804 |
4 Dec 2018 | USD | 5.81 | 6.01 | 5.48 | 5.61 | 5.61 | -0.12 (-2.09%) | 1,026,527 |
3 Dec 2018 | USD | 5.95 | 6.42 | 5.695 | 5.73 | 5.73 | -0.93 (-13.96%) | 3,502,671 |
30 Nov 2018 | USD | 6.1 | 6.88 | 6.1 | 6.66 | 6.66 | +0.6 (+9.90%) | 1,073,238 |
29 Nov 2018 | USD | 5.65 | 6.16 | 5.5121 | 6.06 | 6.06 | +0.4 (+7.07%) | 900,155 |
28 Nov 2018 | USD | 5.39 | 5.75 | 5.24 | 5.66 | 5.66 | +0.29 (+5.40%) | 476,989 |
27 Nov 2018 | USD | 5.65 | 5.65 | 5.36 | 5.37 | 5.37 | -0.28 (-4.96%) | 205,171 |
26 Nov 2018 | USD | 5.68 | 5.73 | 5.46 | 5.65 | 5.65 | -0.03 (-0.53%) | 344,106 |
23 Nov 2018 | USD | 5.25 | 5.68 | 5.23 | 5.68 | 5.68 | +0.41 (+7.78%) | 194,392 |
22 Nov 2018 | USD | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | 0.0 (0.0%) | 0 |
21 Nov 2018 | USD | 5.15 | 5.29 | 5.08 | 5.27 | 5.27 | +0.16 (+3.13%) | 256,454 |
20 Nov 2018 | USD | 5.12 | 5.24 | 5.0281 | 5.11 | 5.11 | -0.13 (-2.48%) | 277,326 |
19 Nov 2018 | USD | 5.35 | 5.38 | 5.0839 | 5.24 | 5.24 | -0.08 (-1.50%) | 276,817 |
16 Nov 2018 | USD | 5.32 | 5.47 | 5.2 | 5.32 | 5.32 | -0.02 (-0.37%) | 280,141 |
15 Nov 2018 | USD | 5.11 | 5.54 | 5.11 | 5.34 | 5.34 | +0.3 (+5.95%) | 407,969 |
14 Nov 2018 | USD | 5.33 | 5.48 | 5.0276 | 5.04 | 5.04 | -0.25 (-4.73%) | 284,479 |
13 Nov 2018 | USD | 5.35 | 5.48 | 5.22 | 5.29 | 5.29 | 0.0 (0.0%) | 193,265 |
12 Nov 2018 | USD | 5.53 | 5.53 | 5.25 | 5.29 | 5.29 | -0.27 (-4.86%) | 195,709 |
9 Nov 2018 | USD | 5.6 | 5.6414 | 5.24 | 5.56 | 5.56 | -0.1 (-1.77%) | 337,553 |
8 Nov 2018 | USD | 5.08 | 5.75 | 4.85 | 5.66 | 5.66 | +0.25 (+4.62%) | 1,020,317 |
7 Nov 2018 | USD | 5.29 | 5.43 | 5.08 | 5.41 | 5.41 | +0.17 (+3.24%) | 358,227 |
6 Nov 2018 | USD | 5.19 | 5.28 | 4.94 | 5.24 | 5.24 | +0.07 (+1.35%) | 376,670 |
5 Nov 2018 | USD | 5.25 | 5.56 | 5.09 | 5.17 | 5.17 | -0.07 (-1.34%) | 736,837 |
2 Nov 2018 | USD | 5.2 | 5.275 | 5.05 | 5.24 | 5.24 | +0.09 (+1.75%) | 206,679 |
1 Nov 2018 | USD | 4.96 | 5.29 | 4.96 | 5.15 | 5.15 | +0.19 (+3.83%) | 398,723 |