Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Dec 2018 | USD | 4.97 | 5.27 | 4.8 | 4.96 | 4.96 | -0.05 (-1.00%) | 2,050,887 |
6 Dec 2018 | USD | 4.7 | 5.07 | 4.7 | 5.01 | 5.01 | +0.11 (+2.24%) | 2,170,417 |
4 Dec 2018 | USD | 5.16 | 5.16 | 4.9 | 4.9 | 4.9 | -0.24 (-4.67%) | 2,879,194 |
3 Dec 2018 | USD | 5.36 | 5.39 | 5.13 | 5.14 | 5.14 | +0.04 (+0.78%) | 1,915,708 |
30 Nov 2018 | USD | 5.14 | 5.24 | 5.1 | 5.1 | 5.1 | 0.0 (0.0%) | 1,582,992 |
29 Nov 2018 | USD | 5.07 | 5.26 | 5.05 | 5.1 | 5.1 | -0.07 (-1.35%) | 2,078,489 |
28 Nov 2018 | USD | 4.89 | 5.4 | 4.89 | 5.17 | 5.17 | +0.32 (+6.60%) | 3,806,694 |
27 Nov 2018 | USD | 4.9 | 5 | 4.83 | 4.85 | 4.85 | -0.09 (-1.82%) | 3,227,608 |
26 Nov 2018 | USD | 5.07 | 5.1 | 4.76 | 4.94 | 4.94 | -0.05 (-1.00%) | 3,088,099 |
23 Nov 2018 | USD | 5.35 | 5.4999 | 4.9 | 4.99 | 4.99 | -0.88 (-14.99%) | 4,502,076 |
22 Nov 2018 | USD | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | 0.0 (0.0%) | 0 |
21 Nov 2018 | USD | 4.8 | 6.15 | 4.67 | 5.87 | 5.87 | +1.58 (+36.83%) | 11,319,512 |
20 Nov 2018 | USD | 4.33 | 4.4 | 4.215 | 4.29 | 4.29 | -0.14 (-3.16%) | 1,007,166 |
19 Nov 2018 | USD | 4.55 | 4.58 | 4.39 | 4.43 | 4.43 | -0.15 (-3.28%) | 543,560 |
16 Nov 2018 | USD | 4.51 | 4.61 | 4.51 | 4.58 | 4.58 | 0.0 (0.0%) | 705,697 |
15 Nov 2018 | USD | 4.57 | 4.6 | 4.44 | 4.58 | 4.58 | +0.01 (+0.22%) | 847,629 |
14 Nov 2018 | USD | 4.42 | 4.73 | 4.4 | 4.57 | 4.57 | +0.15 (+3.39%) | 1,150,937 |
13 Nov 2018 | USD | 4.31 | 4.51 | 4.28 | 4.42 | 4.42 | +0.15 (+3.51%) | 924,080 |
12 Nov 2018 | USD | 4.24 | 4.34 | 4.18 | 4.27 | 4.27 | +0.07 (+1.67%) | 831,721 |
9 Nov 2018 | USD | 4.3 | 4.33 | 4.16 | 4.2 | 4.2 | -0.18 (-4.11%) | 694,983 |
8 Nov 2018 | USD | 4.55 | 4.61 | 4.36 | 4.38 | 4.38 | -0.19 (-4.16%) | 1,070,065 |
7 Nov 2018 | USD | 4.7 | 4.71 | 4.54 | 4.57 | 4.57 | -0.1 (-2.14%) | 985,162 |
6 Nov 2018 | USD | 4.69 | 4.7 | 4.645 | 4.67 | 4.67 | -0.02 (-0.43%) | 635,250 |
5 Nov 2018 | USD | 4.63 | 4.8 | 4.6 | 4.69 | 4.69 | +0.02 (+0.43%) | 523,786 |
2 Nov 2018 | USD | 4.72 | 4.86 | 4.66 | 4.67 | 4.67 | +0.02 (+0.43%) | 1,844,821 |
1 Nov 2018 | USD | 4.21 | 4.765 | 4.19 | 4.65 | 4.65 | +0.48 (+11.51%) | 1,727,191 |
31 Oct 2018 | USD | 4.22 | 4.24 | 4 | 4.17 | 4.17 | +0.07 (+1.71%) | 1,812,783 |
30 Oct 2018 | USD | 4.32 | 4.36 | 4.0473 | 4.1 | 4.1 | -0.2 (-4.65%) | 1,527,918 |
29 Oct 2018 | USD | 4.7 | 4.7 | 4.265 | 4.3 | 4.3 | -0.37 (-7.92%) | 1,020,873 |
26 Oct 2018 | USD | 4.5 | 4.73 | 4.49 | 4.67 | 4.67 | +0.08 (+1.74%) | 704,704 |