Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Nov 2018 | USD | 1.52 | 1.57 | 1.49 | 1.49 | 1.49 | -0.03 (-1.97%) | 9,099,400 |
28 Nov 2018 | USD | 1.5 | 1.55 | 1.48 | 1.52 | 1.52 | +0.01 (+0.66%) | 14,091,500 |
27 Nov 2018 | USD | 1.52 | 1.53 | 1.41 | 1.51 | 1.51 | -0.01 (-0.66%) | 19,229,100 |
26 Nov 2018 | USD | 1.66 | 1.67 | 1.47 | 1.52 | 1.52 | -0.13 (-7.88%) | 24,962,900 |
23 Nov 2018 | USD | 1.62 | 1.69 | 1.57 | 1.65 | 1.65 | +0.05 (+3.13%) | 14,990,100 |
22 Nov 2018 | USD | 1.75 | 1.77 | 1.58 | 1.6 | 1.6 | -0.14 (-8.05%) | 16,692,700 |
21 Nov 2018 | USD | 1.68 | 1.87 | 1.65 | 1.74 | 1.74 | -0.49 (-21.97%) | 33,196,400 |
20 Nov 2018 | USD | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | 0.0 (0.0%) | 0 |
19 Nov 2018 | USD | 2.2 | 2.37 | 2.19 | 2.23 | 2.23 | +0.03 (+1.36%) | 13,366,700 |
16 Nov 2018 | USD | 2.23 | 2.33 | 2.13 | 2.2 | 2.2 | -0.06 (-2.65%) | 13,698,000 |
15 Nov 2018 | USD | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | 0.0 (0.0%) | 0 |
14 Nov 2018 | USD | 2.52 | 2.72 | 2.11 | 2.26 | 2.26 | -0.3 (-11.72%) | 26,036,300 |
13 Nov 2018 | USD | 2.77 | 2.78 | 2.54 | 2.56 | 2.56 | -0.21 (-7.58%) | 7,930,000 |
12 Nov 2018 | USD | 3.01 | 3.02 | 2.71 | 2.77 | 2.77 | -0.2 (-6.73%) | 6,630,600 |
9 Nov 2018 | USD | 2.9 | 3.01 | 2.83 | 2.97 | 2.97 | +0.03 (+1.02%) | 8,576,000 |
8 Nov 2018 | USD | 3.02 | 3.02 | 2.83 | 2.94 | 2.94 | -0.03 (-1.01%) | 6,876,100 |
7 Nov 2018 | USD | 2.99 | 3.16 | 2.9 | 2.97 | 2.97 | +0.03 (+1.02%) | 8,822,100 |
6 Nov 2018 | USD | 2.81 | 3.08 | 2.76 | 2.94 | 2.94 | +0.14 (+5.00%) | 28,119,700 |
5 Nov 2018 | USD | 2.87 | 2.89 | 2.75 | 2.8 | 2.8 | -0.06 (-2.10%) | 4,754,600 |
2 Nov 2018 | USD | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 0.0 (0.0%) | 0 |
1 Nov 2018 | USD | 2.8 | 2.89 | 2.73 | 2.86 | 2.86 | +0.06 (+2.14%) | 11,400,000 |
31 Oct 2018 | USD | 2.83 | 3.05 | 2.67 | 2.8 | 2.8 | -0.03 (-1.06%) | 20,357,600 |
30 Oct 2018 | USD | 2.48 | 2.9 | 2.42 | 2.83 | 2.83 | +0.37 (+15.04%) | 40,554,800 |
29 Oct 2018 | USD | 2.68 | 2.72 | 2.4 | 2.46 | 2.46 | -0.14 (-5.38%) | 4,498,500 |
26 Oct 2018 | USD | 2.5 | 2.67 | 2.48 | 2.6 | 2.6 | +0.12 (+4.84%) | 17,181,600 |
25 Oct 2018 | USD | 2.51 | 2.51 | 2.45 | 2.48 | 2.48 | +0.01 (+0.40%) | 7,040,900 |
24 Oct 2018 | USD | 2.49 | 2.54 | 2.44 | 2.47 | 2.47 | -0.01 (-0.40%) | 7,852,700 |
23 Oct 2018 | USD | 2.48 | 2.49 | 2.42 | 2.48 | 2.48 | 0.0 (0.0%) | 2,061,200 |
22 Oct 2018 | USD | 2.57 | 2.61 | 2.48 | 2.48 | 2.48 | -0.07 (-2.75%) | 6,848,200 |
19 Oct 2018 | USD | 2.48 | 2.55 | 2.45 | 2.55 | 2.55 | +0.09 (+3.66%) | 3,144,600 |