Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Dec 2018 | USD | 3.78 | 3.83 | 3.5397 | 3.6 | 3.6 | -0.17 (-4.51%) | 68,820 |
3 Dec 2018 | USD | 3.76 | 3.8048 | 3.57 | 3.77 | 3.77 | +0.06 (+1.62%) | 95,029 |
30 Nov 2018 | USD | 3.93 | 3.99 | 3.64 | 3.71 | 3.71 | -0.22 (-5.60%) | 173,965 |
29 Nov 2018 | USD | 3.79 | 3.95 | 3.71 | 3.93 | 3.93 | +0.18 (+4.80%) | 114,694 |
28 Nov 2018 | USD | 3.88 | 3.96 | 3.67 | 3.75 | 3.75 | -0.15 (-3.85%) | 102,681 |
27 Nov 2018 | USD | 3.99 | 4.05 | 3.815 | 3.9 | 3.9 | -0.15 (-3.70%) | 128,941 |
26 Nov 2018 | USD | 4.05 | 4.12 | 4 | 4.05 | 4.05 | +0.06 (+1.50%) | 112,864 |
23 Nov 2018 | USD | 4.05 | 4.12 | 3.99 | 3.99 | 3.99 | -0.19 (-4.55%) | 23,734 |
22 Nov 2018 | USD | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 0.0 (0.0%) | 0 |
21 Nov 2018 | USD | 3.96 | 4.21 | 3.88 | 4.18 | 4.18 | +0.2 (+5.03%) | 43,325 |
20 Nov 2018 | USD | 4.1 | 4.1 | 3.8786 | 3.98 | 3.98 | -0.14 (-3.40%) | 133,934 |
19 Nov 2018 | USD | 3.96 | 4.54 | 3.93 | 4.12 | 4.12 | -0.17 (-3.96%) | 157,138 |
16 Nov 2018 | USD | 4.34 | 4.39 | 4.18 | 4.29 | 4.29 | +0.03 (+0.70%) | 86,923 |
15 Nov 2018 | USD | 4.19 | 4.46 | 4.15 | 4.26 | 4.26 | -0.02 (-0.47%) | 113,495 |
14 Nov 2018 | USD | 4.2 | 4.84 | 4.18 | 4.28 | 4.28 | +0.11 (+2.64%) | 109,770 |
13 Nov 2018 | USD | 4.46 | 4.58 | 4.11 | 4.17 | 4.17 | -0.28 (-6.29%) | 117,656 |
12 Nov 2018 | USD | 4.51 | 4.79 | 4.4 | 4.45 | 4.45 | -0.03 (-0.67%) | 115,788 |
9 Nov 2018 | USD | 4.47 | 4.7 | 4.03 | 4.48 | 4.48 | -0.02 (-0.44%) | 208,109 |
8 Nov 2018 | USD | 4.74 | 4.88 | 4.39 | 4.5 | 4.5 | -0.3 (-6.25%) | 132,416 |
7 Nov 2018 | USD | 4.85 | 4.98 | 4.7 | 4.8 | 4.8 | -0.02 (-0.41%) | 84,171 |
6 Nov 2018 | USD | 4.89 | 5 | 4.73 | 4.82 | 4.82 | -0.08 (-1.63%) | 57,867 |
5 Nov 2018 | USD | 4.93 | 5.03 | 4.86 | 4.9 | 4.9 | -0.04 (-0.81%) | 39,589 |
2 Nov 2018 | USD | 5.2 | 5.29 | 4.75 | 4.94 | 4.94 | -0.28 (-5.36%) | 68,465 |
1 Nov 2018 | USD | 5.29 | 5.45 | 5.19 | 5.22 | 5.22 | -0.04 (-0.76%) | 184,605 |
31 Oct 2018 | USD | 4.77 | 5.28 | 4.77 | 5.26 | 5.26 | +0.51 (+10.74%) | 111,858 |
30 Oct 2018 | USD | 4.81 | 4.86 | 4.64 | 4.75 | 4.75 | -0.07 (-1.45%) | 80,386 |
29 Oct 2018 | USD | 5.03 | 5.13 | 4.78 | 4.82 | 4.82 | -0.18 (-3.60%) | 93,823 |
26 Oct 2018 | USD | 4.88 | 5.25 | 4.88 | 5 | 5 | +0.09 (+1.83%) | 69,138 |
25 Oct 2018 | USD | 4.89 | 5.03 | 4.69 | 4.91 | 4.91 | +0.02 (+0.41%) | 144,973 |
24 Oct 2018 | USD | 5.36 | 5.5 | 4.835 | 4.89 | 4.89 | -0.45 (-8.43%) | 201,563 |