Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jan 2019 | USD | 3.95 | 4.25 | 3.95 | 4.18 | 4.18 | +0.27 (+6.91%) | 293,106 |
17 Jan 2019 | USD | 3.62 | 4.09 | 3.56 | 3.91 | 3.91 | +0.26 (+7.12%) | 219,870 |
16 Jan 2019 | USD | 3.57 | 3.68 | 3.521 | 3.65 | 3.65 | +0.06 (+1.67%) | 36,260 |
15 Jan 2019 | USD | 3.59 | 3.6 | 3.5101 | 3.59 | 3.59 | +0.025 (+0.70%) | 63,502 |
14 Jan 2019 | USD | 3.6 | 3.63 | 3.5614 | 3.565 | 3.565 | -0.015 (-0.42%) | 53,352 |
11 Jan 2019 | USD | 3.45 | 3.6 | 3.45 | 3.58 | 3.58 | +0.05 (+1.42%) | 36,852 |
10 Jan 2019 | USD | 3.56 | 3.59 | 3.521 | 3.53 | 3.53 | -0.04 (-1.12%) | 65,173 |
9 Jan 2019 | USD | 3.58 | 3.58 | 3.52 | 3.57 | 3.57 | -0.01 (-0.28%) | 31,750 |
8 Jan 2019 | USD | 3.58 | 3.58 | 3.51 | 3.58 | 3.58 | +0.03 (+0.85%) | 32,189 |
7 Jan 2019 | USD | 3.59 | 3.59 | 3.53 | 3.55 | 3.55 | -0.04 (-1.11%) | 28,140 |
4 Jan 2019 | USD | 3.57 | 3.59 | 3.46 | 3.59 | 3.59 | +0.01 (+0.28%) | 39,404 |
3 Jan 2019 | USD | 3.61 | 3.61 | 3.5201 | 3.58 | 3.58 | 0.0 (0.0%) | 47,165 |
2 Jan 2019 | USD | 3.55 | 3.6 | 3.53 | 3.58 | 3.58 | +0.06 (+1.70%) | 40,387 |
1 Jan 2019 | USD | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 0.0 (0.0%) | 0 |
31 Dec 2018 | USD | 3.399 | 3.58 | 3.395 | 3.52 | 3.52 | +0.17 (+5.07%) | 29,498 |
28 Dec 2018 | USD | 3.23 | 3.4602 | 3.23 | 3.35 | 3.35 | +0.15 (+4.69%) | 63,058 |
27 Dec 2018 | USD | 3.33 | 3.33 | 3.15 | 3.2 | 3.2 | -0.09 (-2.74%) | 42,494 |
26 Dec 2018 | USD | 3.33 | 3.4 | 3.27 | 3.29 | 3.29 | -0.06 (-1.79%) | 59,510 |
24 Dec 2018 | USD | 3.46 | 3.48 | 3.35 | 3.35 | 3.35 | -0.13 (-3.74%) | 21,728 |
21 Dec 2018 | USD | 3.39 | 3.48 | 3.33 | 3.48 | 3.48 | +0.06 (+1.75%) | 110,346 |
20 Dec 2018 | USD | 3.47 | 3.47 | 3.4 | 3.42 | 3.42 | +0.01 (+0.29%) | 43,102 |
19 Dec 2018 | USD | 3.35 | 3.48 | 3.35 | 3.41 | 3.41 | +0.06 (+1.79%) | 46,911 |
18 Dec 2018 | USD | 3.49 | 3.52 | 3.3 | 3.35 | 3.35 | -0.14 (-4.01%) | 44,554 |
17 Dec 2018 | USD | 3.5 | 3.57 | 3.44 | 3.49 | 3.49 | -0.1 (-2.79%) | 70,860 |
14 Dec 2018 | USD | 3.52 | 3.65 | 3.5 | 3.59 | 3.59 | +0.01 (+0.28%) | 28,687 |
13 Dec 2018 | USD | 3.6 | 3.65 | 3.5 | 3.58 | 3.58 | -0.01 (-0.28%) | 21,156 |
12 Dec 2018 | USD | 3.5 | 3.65 | 3.5 | 3.59 | 3.59 | +0.06 (+1.70%) | 40,056 |
11 Dec 2018 | USD | 3.59 | 3.65 | 3.51 | 3.53 | 3.53 | +0.02 (+0.57%) | 56,819 |
10 Dec 2018 | USD | 3.61 | 3.64 | 3.51 | 3.51 | 3.51 | -0.11 (-3.04%) | 54,693 |
7 Dec 2018 | USD | 3.64 | 3.6701 | 3.62 | 3.62 | 3.62 | +0.02 (+0.56%) | 35,891 |