Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Nov 2018 | USD | 3.36 | 3.39 | 3.2389 | 3.39 | 3.39 | +0.04 (+1.19%) | 369,337 |
27 Nov 2018 | USD | 3.31 | 3.45 | 3.31 | 3.35 | 3.35 | 0.0 (0.0%) | 482,464 |
26 Nov 2018 | USD | 3.31 | 3.44 | 3.26 | 3.35 | 3.35 | +0.11 (+3.40%) | 477,418 |
23 Nov 2018 | USD | 3.41 | 3.49 | 3.22 | 3.24 | 3.24 | -0.22 (-6.36%) | 292,645 |
22 Nov 2018 | USD | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 0.0 (0.0%) | 0 |
21 Nov 2018 | USD | 3.4 | 3.55 | 3.37 | 3.46 | 3.46 | +0.02 (+0.58%) | 278,686 |
20 Nov 2018 | USD | 3.45 | 3.468 | 3.2761 | 3.44 | 3.44 | -0.07 (-1.99%) | 553,054 |
19 Nov 2018 | USD | 3.35 | 3.58 | 3.35 | 3.51 | 3.51 | +0.15 (+4.46%) | 585,595 |
16 Nov 2018 | USD | 3.59 | 3.7 | 3.21 | 3.36 | 3.36 | -0.23 (-6.41%) | 643,206 |
15 Nov 2018 | USD | 3.55 | 3.725 | 3.48 | 3.59 | 3.59 | +0.11 (+3.16%) | 826,451 |
14 Nov 2018 | USD | 3.17 | 3.49 | 3.17 | 3.48 | 3.48 | +0.34 (+10.83%) | 961,277 |
13 Nov 2018 | USD | 2.92 | 3.21 | 2.92 | 3.14 | 3.14 | +0.07 (+2.28%) | 629,151 |
12 Nov 2018 | USD | 3.1 | 3.22 | 2.92 | 3.07 | 3.07 | -0.18 (-5.54%) | 573,694 |
9 Nov 2018 | USD | 3.24 | 3.3 | 3.105 | 3.25 | 3.25 | -0.02 (-0.61%) | 584,543 |
8 Nov 2018 | USD | 3.48 | 3.88 | 3.2 | 3.27 | 3.27 | +0.4 (+13.94%) | 3,833,569 |
7 Nov 2018 | USD | 2.9 | 2.93 | 2.69 | 2.87 | 2.87 | +0.03 (+1.06%) | 790,046 |
6 Nov 2018 | USD | 2.91 | 2.91 | 2.78 | 2.84 | 2.84 | -0.08 (-2.74%) | 413,449 |
5 Nov 2018 | USD | 3.19 | 3.27 | 2.81 | 2.92 | 2.92 | -0.3 (-9.32%) | 607,138 |
2 Nov 2018 | USD | 2.92 | 3.23 | 2.86 | 3.22 | 3.22 | +0.29 (+9.90%) | 730,144 |
1 Nov 2018 | USD | 2.8 | 2.95 | 2.7415 | 2.93 | 2.93 | +0.16 (+5.78%) | 833,529 |
31 Oct 2018 | USD | 2.74 | 2.77 | 2.6341 | 2.77 | 2.77 | +0.02 (+0.73%) | 612,963 |
30 Oct 2018 | USD | 2.65 | 2.75 | 2.6 | 2.75 | 2.75 | +0.1 (+3.77%) | 252,938 |
29 Oct 2018 | USD | 2.77 | 2.86 | 2.61 | 2.65 | 2.65 | -0.1 (-3.64%) | 420,398 |
26 Oct 2018 | USD | 2.58 | 2.77 | 2.56 | 2.75 | 2.75 | +0.14 (+5.36%) | 903,942 |
25 Oct 2018 | USD | 2.78 | 2.78 | 2.55 | 2.61 | 2.61 | -0.08 (-2.97%) | 1,030,758 |
24 Oct 2018 | USD | 2.89 | 2.905 | 2.68 | 2.69 | 2.69 | -0.19 (-6.60%) | 474,181 |
23 Oct 2018 | USD | 2.87 | 2.89 | 2.73 | 2.88 | 2.88 | -0.07 (-2.37%) | 890,913 |
22 Oct 2018 | USD | 3 | 3.03 | 2.84 | 2.95 | 2.95 | 0.0 (0.0%) | 580,189 |
19 Oct 2018 | USD | 3.1 | 3.17 | 2.875 | 2.95 | 2.95 | -0.145 (-4.68%) | 841,050 |
18 Oct 2018 | USD | 3.06 | 3.34 | 3.03 | 3.095 | 3.095 | +0.03 (+0.98%) | 1,322,271 |