Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Dec 2018 | USD | 3.33 | 3.45 | 3.1 | 3.19 | 3.19 | -0.13 (-3.92%) | 88,581 |
10 Dec 2018 | USD | 3.4 | 3.55 | 3.29 | 3.32 | 3.32 | -0.09 (-2.64%) | 22,307 |
7 Dec 2018 | USD | 3.38 | 3.52 | 3.38 | 3.41 | 3.41 | +0.01 (+0.29%) | 39,828 |
6 Dec 2018 | USD | 3.47 | 3.725 | 3.36 | 3.4 | 3.4 | -0.09 (-2.58%) | 74,210 |
4 Dec 2018 | USD | 4.06 | 4.06 | 3.22 | 3.49 | 3.49 | -0.58 (-14.25%) | 74,541 |
3 Dec 2018 | USD | 4.11 | 4.17 | 4.05 | 4.07 | 4.07 | +0.04 (+0.99%) | 54,462 |
30 Nov 2018 | USD | 3.99 | 4.39 | 3.9798 | 4.03 | 4.03 | +0.01 (+0.25%) | 47,983 |
29 Nov 2018 | USD | 4.01 | 4.4 | 3.92 | 4.02 | 4.02 | -0.04 (-0.99%) | 141,600 |
28 Nov 2018 | USD | 3.95 | 4.1 | 3.52 | 4.06 | 4.06 | +0.16 (+4.10%) | 431,961 |
27 Nov 2018 | USD | 4.17 | 4.52 | 3.88 | 3.9 | 3.9 | -0.18 (-4.41%) | 242,555 |
26 Nov 2018 | USD | 4.25 | 4.25 | 4 | 4.08 | 4.08 | -0.15 (-3.55%) | 31,182 |
23 Nov 2018 | USD | 4 | 4.265 | 4 | 4.23 | 4.23 | +0.15 (+3.68%) | 17,950 |
22 Nov 2018 | USD | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 0.0 (0.0%) | 0 |
21 Nov 2018 | USD | 4.09 | 4.22 | 3.92 | 4.08 | 4.08 | +0.05 (+1.24%) | 38,940 |
20 Nov 2018 | USD | 4.08 | 4.19 | 4 | 4.03 | 4.03 | -0.13 (-3.13%) | 44,586 |
19 Nov 2018 | USD | 4.59 | 4.59 | 4.13 | 4.16 | 4.16 | -0.43 (-9.37%) | 278,007 |
16 Nov 2018 | USD | 4.46 | 4.67 | 4.19 | 4.59 | 4.59 | +0.08 (+1.77%) | 23,911 |
15 Nov 2018 | USD | 4.44 | 4.62 | 4.16 | 4.51 | 4.51 | -0.05 (-1.10%) | 56,361 |
14 Nov 2018 | USD | 5.25 | 5.25 | 4.55 | 4.56 | 4.56 | -0.6 (-11.63%) | 45,051 |
13 Nov 2018 | USD | 4.84 | 5.17 | 4.71 | 5.16 | 5.16 | +0.41 (+8.63%) | 48,916 |
12 Nov 2018 | USD | 5.6682 | 5.6682 | 4.75 | 4.75 | 4.75 | -0.4 (-7.77%) | 35,612 |
9 Nov 2018 | USD | 5.86 | 5.86 | 5.15 | 5.15 | 5.15 | -0.41 (-7.37%) | 24,520 |
8 Nov 2018 | USD | 5.66 | 5.67 | 5.41 | 5.56 | 5.56 | -0.04 (-0.71%) | 25,880 |
7 Nov 2018 | USD | 5.42 | 5.7499 | 5.17 | 5.6 | 5.6 | +0.16 (+2.94%) | 21,464 |
6 Nov 2018 | USD | 5.5 | 5.79 | 5 | 5.44 | 5.44 | -0.04 (-0.73%) | 25,649 |
5 Nov 2018 | USD | 5.65 | 5.74 | 5.41 | 5.48 | 5.48 | -0.07 (-1.26%) | 31,940 |
2 Nov 2018 | USD | 5.6984 | 5.9676 | 5.36 | 5.55 | 5.55 | -0.11 (-1.94%) | 26,733 |
1 Nov 2018 | USD | 5.226 | 5.72 | 5.2 | 5.66 | 5.66 | +0.53 (+10.33%) | 27,400 |
31 Oct 2018 | USD | 5.08 | 5.22 | 4.88 | 5.13 | 5.13 | +0.21 (+4.27%) | 49,282 |
30 Oct 2018 | USD | 5.22 | 5.2814 | 4.74 | 4.92 | 4.92 | -0.29 (-5.57%) | 28,775 |