Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2018 | USD | 4.66 | 4.7038 | 4.56 | 4.6 | 4.6 | -0.09 (-1.92%) | 858,341 |
13 Dec 2018 | USD | 4.98 | 5 | 4.69 | 4.69 | 4.69 | -0.29 (-5.82%) | 1,376,293 |
12 Dec 2018 | USD | 4.82 | 5.34 | 4.7 | 4.98 | 4.98 | +0.28 (+5.96%) | 3,943,454 |
11 Dec 2018 | USD | 4.39 | 4.74 | 4.29 | 4.7 | 4.7 | +0.36 (+8.29%) | 1,853,983 |
10 Dec 2018 | USD | 4.56 | 4.578 | 4.24 | 4.34 | 4.34 | -0.22 (-4.82%) | 1,901,873 |
7 Dec 2018 | USD | 4.71 | 4.82 | 4.5 | 4.56 | 4.56 | -0.17 (-3.59%) | 1,643,512 |
6 Dec 2018 | USD | 4.57 | 4.745 | 4.47 | 4.73 | 4.73 | +0.09 (+1.94%) | 1,054,056 |
4 Dec 2018 | USD | 4.99 | 5.05 | 4.63 | 4.64 | 4.64 | -0.38 (-7.57%) | 1,646,177 |
3 Dec 2018 | USD | 5.29 | 5.29 | 4.955 | 5.02 | 5.02 | -0.17 (-3.28%) | 1,595,542 |
30 Nov 2018 | USD | 5.13 | 5.23 | 5 | 5.19 | 5.19 | +0.05 (+0.97%) | 2,719,714 |
29 Nov 2018 | USD | 5.21 | 5.36 | 5.13 | 5.14 | 5.14 | -0.11 (-2.10%) | 579,608 |
28 Nov 2018 | USD | 5.06 | 5.255 | 4.8 | 5.25 | 5.25 | +0.21 (+4.17%) | 1,533,573 |
27 Nov 2018 | USD | 5.32 | 5.38 | 5.03 | 5.04 | 5.04 | -0.32 (-5.97%) | 680,295 |
26 Nov 2018 | USD | 5.27 | 5.42 | 5.2 | 5.36 | 5.36 | +0.14 (+2.68%) | 889,877 |
23 Nov 2018 | USD | 5.12 | 5.34 | 5.0652 | 5.22 | 5.22 | +0.03 (+0.58%) | 406,057 |
22 Nov 2018 | USD | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | 0.0 (0.0%) | 0 |
21 Nov 2018 | USD | 5.09 | 5.215 | 5.03 | 5.19 | 5.19 | +0.13 (+2.57%) | 853,691 |
20 Nov 2018 | USD | 5.09 | 5.18 | 4.98 | 5.06 | 5.06 | -0.13 (-2.50%) | 960,952 |
19 Nov 2018 | USD | 5.4 | 5.4 | 5.11 | 5.19 | 5.19 | -0.19 (-3.53%) | 1,027,239 |
16 Nov 2018 | USD | 5.28 | 5.47 | 5.2127 | 5.38 | 5.38 | +0.08 (+1.51%) | 1,739,879 |
15 Nov 2018 | USD | 5.07 | 5.305 | 5.07 | 5.3 | 5.3 | +0.22 (+4.33%) | 1,299,902 |
14 Nov 2018 | USD | 5.4 | 5.4658 | 5.06 | 5.08 | 5.08 | -0.25 (-4.69%) | 1,379,993 |
13 Nov 2018 | USD | 5.27 | 5.67 | 5.27 | 5.33 | 5.33 | +0.09 (+1.72%) | 1,666,669 |
12 Nov 2018 | USD | 5.43 | 5.43 | 5.19 | 5.24 | 5.24 | -0.17 (-3.14%) | 1,452,881 |
9 Nov 2018 | USD | 5.72 | 5.72 | 5.33 | 5.41 | 5.41 | -0.235 (-4.16%) | 743,800 |
8 Nov 2018 | USD | 5.4 | 5.79 | 4.72 | 5.645 | 5.645 | +0.035 (+0.62%) | 1,658,922 |
7 Nov 2018 | USD | 5.35 | 5.64 | 5.31 | 5.61 | 5.61 | +0.31 (+5.85%) | 1,323,368 |
6 Nov 2018 | USD | 5.28 | 5.4 | 5.24 | 5.3 | 5.3 | -0.02 (-0.38%) | 1,086,569 |
5 Nov 2018 | USD | 5.3 | 5.38 | 5.13 | 5.32 | 5.32 | +0.04 (+0.76%) | 883,250 |
2 Nov 2018 | USD | 5.27 | 5.35 | 5.14 | 5.28 | 5.28 | +0.03 (+0.57%) | 814,279 |