Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2018 | USD | 6.42 | 6.48 | 6.2664 | 6.44 | 6.44 | +0.06 (+0.94%) | 152,211 |
12 Dec 2018 | USD | 6.2 | 6.59 | 6.15 | 6.38 | 6.38 | +0.29 (+4.76%) | 366,880 |
11 Dec 2018 | USD | 6.18 | 6.25 | 5.93 | 6.09 | 6.09 | -0.05 (-0.81%) | 146,672 |
10 Dec 2018 | USD | 5.84 | 6.19 | 5.84 | 6.14 | 6.14 | +0.22 (+3.72%) | 167,398 |
7 Dec 2018 | USD | 6.2 | 6.25 | 5.83 | 5.92 | 5.92 | -0.24 (-3.90%) | 190,134 |
6 Dec 2018 | USD | 5.85 | 6.24 | 5.67 | 6.16 | 6.16 | +0.35 (+6.02%) | 268,338 |
4 Dec 2018 | USD | 6.15 | 6.2825 | 5.76 | 5.81 | 5.81 | -0.34 (-5.53%) | 171,042 |
3 Dec 2018 | USD | 6.39 | 6.4 | 6 | 6.15 | 6.15 | -0.09 (-1.44%) | 145,438 |
30 Nov 2018 | USD | 6.11 | 6.3 | 6.09 | 6.24 | 6.24 | +0.11 (+1.79%) | 169,903 |
29 Nov 2018 | USD | 6.23 | 6.29 | 5.94 | 6.13 | 6.13 | -0.1 (-1.61%) | 154,745 |
28 Nov 2018 | USD | 5.75 | 6.32 | 5.75 | 6.23 | 6.23 | +0.48 (+8.35%) | 266,690 |
27 Nov 2018 | USD | 5.6 | 5.76 | 5.49 | 5.75 | 5.75 | +0.13 (+2.31%) | 129,229 |
26 Nov 2018 | USD | 5.43 | 5.75 | 5.36 | 5.62 | 5.62 | +0.23 (+4.27%) | 173,748 |
23 Nov 2018 | USD | 5.43 | 5.76 | 5.32 | 5.39 | 5.39 | -0.16 (-2.88%) | 51,257 |
22 Nov 2018 | USD | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 0.0 (0.0%) | 0 |
21 Nov 2018 | USD | 5.5 | 5.66 | 5.28 | 5.55 | 5.55 | +0.13 (+2.40%) | 118,700 |
20 Nov 2018 | USD | 5.6 | 5.84 | 5.4 | 5.42 | 5.42 | -0.22 (-3.90%) | 104,283 |
19 Nov 2018 | USD | 5.66 | 5.85 | 5.49 | 5.64 | 5.64 | +0.06 (+1.08%) | 215,937 |
16 Nov 2018 | USD | 5.58 | 5.74 | 5.4 | 5.58 | 5.58 | -0.06 (-1.06%) | 217,960 |
15 Nov 2018 | USD | 5.47 | 5.75 | 5.45 | 5.64 | 5.64 | +0.09 (+1.62%) | 110,666 |
14 Nov 2018 | USD | 5.48 | 5.73 | 5.42 | 5.55 | 5.55 | +0.19 (+3.54%) | 177,831 |
13 Nov 2018 | USD | 5.1 | 5.75 | 5.03 | 5.36 | 5.36 | +0.43 (+8.72%) | 356,537 |
12 Nov 2018 | USD | 5.15 | 5.24 | 4.87 | 4.93 | 4.93 | -0.11 (-2.18%) | 142,343 |
9 Nov 2018 | USD | 5.3 | 5.41 | 4.94 | 5.04 | 5.04 | -0.29 (-5.44%) | 170,084 |
8 Nov 2018 | USD | 5.18 | 5.4 | 5.17 | 5.33 | 5.33 | +0.16 (+3.09%) | 133,680 |
7 Nov 2018 | USD | 4.89 | 5.23 | 4.88 | 5.17 | 5.17 | +0.33 (+6.82%) | 222,874 |
6 Nov 2018 | USD | 4.76 | 4.87 | 4.69 | 4.84 | 4.84 | +0.07 (+1.47%) | 70,905 |
5 Nov 2018 | USD | 4.83 | 4.84 | 4.68 | 4.77 | 4.77 | -0.06 (-1.24%) | 87,323 |
2 Nov 2018 | USD | 4.88 | 4.96 | 4.74 | 4.83 | 4.83 | -0.02 (-0.41%) | 134,519 |
1 Nov 2018 | USD | 5.2 | 5.2 | 4.85 | 4.85 | 4.85 | +0.02 (+0.41%) | 173,935 |