Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2019 | USD | 2.3 | 2.3 | 2.03 | 2.165 | 2.165 | -0.135 (-5.87%) | 27,100 |
3 Jan 2019 | USD | 2 | 2.43 | 1.9 | 2.3 | 2.3 | +0.25 (+12.20%) | 40,100 |
2 Jan 2019 | USD | 1.58 | 2.075 | 1.55 | 2.05 | 2.05 | +0.52 (+33.99%) | 30,100 |
1 Jan 2019 | USD | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 0.0 (0.0%) | 0 |
31 Dec 2018 | USD | 1.66 | 1.77 | 1.32 | 1.53 | 1.53 | -0.12 (-7.27%) | 87,000 |
28 Dec 2018 | USD | 1.33 | 1.771 | 1.27 | 1.65 | 1.65 | +0.39 (+30.95%) | 235,900 |
27 Dec 2018 | USD | 1.22 | 1.394 | 1 | 1.26 | 1.26 | +0.04 (+3.28%) | 588,400 |
26 Dec 2018 | USD | 1.59 | 1.62 | 1.2 | 1.22 | 1.22 | -0.3 (-19.74%) | 166,400 |
24 Dec 2018 | USD | 1.7 | 1.7 | 1.5 | 1.52 | 1.52 | -0.11 (-6.75%) | 35,600 |
21 Dec 2018 | USD | 1.5 | 1.7 | 1.5 | 1.63 | 1.63 | -0.07 (-4.12%) | 95,300 |
20 Dec 2018 | USD | 2.15 | 2.26 | 1.52 | 1.7 | 1.7 | -0.55 (-24.44%) | 284,600 |
19 Dec 2018 | USD | 2.59 | 2.59 | 2.06 | 2.25 | 2.25 | -0.33 (-12.79%) | 21,100 |
18 Dec 2018 | USD | 2.8 | 3.004 | 2.58 | 2.58 | 2.58 | -0.192 (-6.93%) | 12,700 |
17 Dec 2018 | USD | 3.82 | 3.862 | 2.463 | 2.772 | 2.772 | -1.048 (-27.43%) | 26,900 |
14 Dec 2018 | USD | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -0.02 (-0.52%) | 200 |
13 Dec 2018 | USD | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 0.0 (0.0%) | 200 |
12 Dec 2018 | USD | 3.82 | 4.27 | 3.82 | 3.84 | 3.84 | -0.02 (-0.52%) | 1,300 |
11 Dec 2018 | USD | 3.881 | 4.16 | 3.86 | 3.86 | 3.86 | -0.05 (-1.28%) | 1,000 |
10 Dec 2018 | USD | 4.1 | 4.193 | 3.91 | 3.91 | 3.91 | -0.19 (-4.63%) | 8,100 |
7 Dec 2018 | USD | 4.15 | 4.15 | 4.1 | 4.1 | 4.1 | -0.01 (-0.24%) | 3,300 |
6 Dec 2018 | USD | 4.1 | 4.157 | 4.1 | 4.11 | 4.11 | +0.01 (+0.24%) | 2,800 |
4 Dec 2018 | USD | 4.1 | 4.1 | 4.1 | 4.1 | 4.1 | -0.08 (-1.91%) | 1,300 |
3 Dec 2018 | USD | 4.1 | 4.18 | 4.1 | 4.18 | 4.18 | +0.07 (+1.70%) | 4,200 |
30 Nov 2018 | USD | 4.3 | 4.45 | 4.11 | 4.11 | 4.11 | -0.021 (-0.51%) | 3,400 |
29 Nov 2018 | USD | 4.1 | 4.25 | 4.1 | 4.131 | 4.131 | +0.021 (+0.51%) | 4,100 |
28 Nov 2018 | USD | 4.1 | 4.47 | 4.1 | 4.11 | 4.11 | -0.01 (-0.24%) | 1,900 |
27 Nov 2018 | USD | 4.15 | 4.2 | 4.12 | 4.12 | 4.12 | -0.08 (-1.90%) | 1,600 |
26 Nov 2018 | USD | 4.1 | 4.271 | 4.1 | 4.2 | 4.2 | -0.02 (-0.47%) | 700 |
23 Nov 2018 | USD | 4.16 | 4.22 | 4.16 | 4.22 | 4.22 | -0.04 (-0.94%) | 400 |
22 Nov 2018 | USD | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 0.0 (0.0%) | 0 |