Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2018 | USD | 4.92 | 5.009 | 4.7327 | 4.88 | 4.88 | -0.01 (-0.20%) | 242,850 |
12 Dec 2018 | USD | 4.79 | 5.0451 | 4.71 | 4.89 | 4.89 | +0.17 (+3.60%) | 262,677 |
11 Dec 2018 | USD | 4.92 | 5.01 | 4.6396 | 4.72 | 4.72 | -0.11 (-2.28%) | 128,977 |
10 Dec 2018 | USD | 4.78 | 5 | 4.6114 | 4.83 | 4.83 | +0.06 (+1.26%) | 116,929 |
7 Dec 2018 | USD | 4.76 | 4.9199 | 4.65 | 4.77 | 4.77 | +0.01 (+0.21%) | 175,563 |
6 Dec 2018 | USD | 4.77 | 5.003 | 4.66 | 4.76 | 4.76 | -0.18 (-3.64%) | 188,517 |
4 Dec 2018 | USD | 5.39 | 5.6 | 4.73 | 4.94 | 4.94 | -0.51 (-9.36%) | 436,750 |
3 Dec 2018 | USD | 5.25 | 5.6 | 5.16 | 5.45 | 5.45 | +0.35 (+6.86%) | 253,764 |
30 Nov 2018 | USD | 5.04 | 5.19 | 4.96 | 5.1 | 5.1 | +0.07 (+1.39%) | 139,441 |
29 Nov 2018 | USD | 5.1 | 5.27 | 5 | 5.03 | 5.03 | -0.05 (-0.98%) | 399,610 |
28 Nov 2018 | USD | 4.91 | 5.09 | 4.7 | 5.08 | 5.08 | +0.19 (+3.89%) | 372,145 |
27 Nov 2018 | USD | 5.15 | 5.35 | 4.84 | 4.89 | 4.89 | -0.22 (-4.31%) | 235,203 |
26 Nov 2018 | USD | 4.99 | 5.16 | 4.86 | 5.11 | 5.11 | +0.21 (+4.29%) | 208,197 |
23 Nov 2018 | USD | 4.9 | 5.075 | 4.8 | 4.9 | 4.9 | -0.07 (-1.41%) | 118,372 |
22 Nov 2018 | USD | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | 0.0 (0.0%) | 0 |
21 Nov 2018 | USD | 4.79 | 5.09 | 4.68 | 4.97 | 4.97 | +0.25 (+5.30%) | 168,452 |
20 Nov 2018 | USD | 4.68 | 5.14 | 4.64 | 4.72 | 4.72 | +0.04 (+0.85%) | 265,468 |
19 Nov 2018 | USD | 4.85 | 4.89 | 4.421 | 4.68 | 4.68 | -0.25 (-5.07%) | 410,778 |
16 Nov 2018 | USD | 4.97 | 5.04 | 4.66 | 4.93 | 4.93 | +0.01 (+0.20%) | 190,378 |
15 Nov 2018 | USD | 4.82 | 5.04 | 4.64 | 4.92 | 4.92 | +0.08 (+1.65%) | 140,798 |
14 Nov 2018 | USD | 5.27 | 5.33 | 4.82 | 4.84 | 4.84 | -0.36 (-6.92%) | 184,264 |
13 Nov 2018 | USD | 5.45 | 5.55 | 5.11 | 5.2 | 5.2 | -0.2 (-3.70%) | 157,155 |
12 Nov 2018 | USD | 5.44 | 5.51 | 5.1396 | 5.4 | 5.4 | -0.02 (-0.37%) | 189,185 |
9 Nov 2018 | USD | 5.51 | 5.55 | 5.14 | 5.42 | 5.42 | -0.05 (-0.91%) | 285,165 |
8 Nov 2018 | USD | 5.44 | 5.69 | 5.33 | 5.47 | 5.47 | +0.07 (+1.30%) | 223,653 |
7 Nov 2018 | USD | 5.3 | 5.45 | 5.1557 | 5.4 | 5.4 | +0.17 (+3.25%) | 196,188 |
6 Nov 2018 | USD | 5.31 | 5.75 | 4.77 | 5.23 | 5.23 | +0.37 (+7.61%) | 578,025 |
5 Nov 2018 | USD | 5.09 | 5.2 | 4.78 | 4.86 | 4.86 | -0.26 (-5.08%) | 248,004 |
2 Nov 2018 | USD | 5 | 5.35 | 4.89 | 5.12 | 5.12 | +0.13 (+2.61%) | 203,704 |
1 Nov 2018 | USD | 4.83 | 5.17 | 4.73 | 4.99 | 4.99 | +0.18 (+3.74%) | 416,637 |