Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2018 | USD | 4.23 | 4.31 | 4.005 | 4.14 | 41.4 | -0.16 (-3.72%) | 8,051,678 |
7 Dec 2018 | USD | 4.73 | 4.93 | 4.28 | 4.3 | 43 | -0.28 (-6.11%) | 6,787,660 |
6 Dec 2018 | USD | 4.82 | 4.91 | 4.54 | 4.58 | 45.8 | -0.42 (-8.40%) | 4,415,300 |
4 Dec 2018 | USD | 5.51 | 5.51 | 4.97 | 5 | 50 | -0.53 (-9.58%) | 6,289,556 |
3 Dec 2018 | USD | 5.46 | 5.61 | 5.275 | 5.53 | 55.3 | +0.08 (+1.47%) | 7,297,197 |
30 Nov 2018 | USD | 5.8 | 5.8 | 5.38 | 5.45 | 54.5 | -0.43 (-7.31%) | 4,595,723 |
29 Nov 2018 | USD | 6.16 | 6.16 | 5.76 | 5.88 | 58.8 | -0.28 (-4.55%) | 6,532,720 |
28 Nov 2018 | USD | 6.43 | 6.55 | 5.96 | 6.16 | 61.6 | -0.25 (-3.90%) | 5,197,450 |
27 Nov 2018 | USD | 6.45 | 6.685 | 6.375 | 6.41 | 64.1 | -0.07 (-1.08%) | 3,851,932 |
26 Nov 2018 | USD | 6.35 | 6.48 | 6.275 | 6.48 | 64.8 | +0.24 (+3.85%) | 3,380,790 |
23 Nov 2018 | USD | 6.3 | 6.39 | 6.19 | 6.24 | 62.4 | -0.33 (-5.02%) | 1,759,228 |
22 Nov 2018 | USD | 6.57 | 6.57 | 6.57 | 6.57 | 65.7 | 0.0 (0.0%) | 0 |
21 Nov 2018 | USD | 6.76 | 6.8 | 6.55 | 6.57 | 65.7 | -0.04 (-0.61%) | 4,365,039 |
20 Nov 2018 | USD | 7.08 | 7.12 | 6.5 | 6.61 | 66.1 | -0.7 (-9.58%) | 3,126,549 |
19 Nov 2018 | USD | 7.21 | 7.51 | 7.2 | 7.31 | 73.1 | -0.03 (-0.41%) | 2,563,207 |
16 Nov 2018 | USD | 7.4 | 7.47 | 7.165 | 7.34 | 73.4 | -0.04 (-0.54%) | 3,220,373 |
15 Nov 2018 | USD | 7.05 | 7.41 | 7.03 | 7.38 | 73.8 | +0.25 (+3.51%) | 3,812,777 |
14 Nov 2018 | USD | 7.66 | 7.75 | 7.12 | 7.13 | 71.3 | -0.31 (-4.17%) | 5,709,826 |
13 Nov 2018 | USD | 7.31 | 7.55 | 7.25 | 7.44 | 74.4 | +0.12 (+1.64%) | 32,527,349 |
12 Nov 2018 | USD | 8.2 | 8.3 | 7.32 | 7.32 | 73.2 | -0.78 (-9.63%) | 5,016,385 |
9 Nov 2018 | USD | 8.02 | 8.167 | 7.755 | 8.1 | 81 | -0.1 (-1.22%) | 4,692,127 |
8 Nov 2018 | USD | 8.55 | 8.69 | 8.18 | 8.2 | 82 | -0.19 (-2.26%) | 3,874,718 |
7 Nov 2018 | USD | 8.52 | 8.61 | 8.22 | 8.39 | 83.9 | +0.07 (+0.84%) | 3,153,731 |
6 Nov 2018 | USD | 8.3 | 8.45 | 8.05 | 8.32 | 83.2 | +0.05 (+0.60%) | 2,152,287 |
5 Nov 2018 | USD | 8.34 | 8.5 | 8.05 | 8.27 | 82.7 | +0.17 (+2.10%) | 2,459,894 |
2 Nov 2018 | USD | 7.73 | 8.12 | 7.73 | 8.1 | 81 | +0.28 (+3.58%) | 4,437,894 |
1 Nov 2018 | USD | 7.93 | 8.15 | 7.61 | 7.82 | 78.2 | -0.01 (-0.13%) | 4,006,929 |
31 Oct 2018 | USD | 7.9 | 8.11 | 7.8 | 7.83 | 78.3 | +0.08 (+1.03%) | 5,880,958 |
30 Oct 2018 | USD | 7.28 | 7.76 | 7.28 | 7.75 | 77.5 | +0.31 (+4.17%) | 2,469,307 |
29 Oct 2018 | USD | 8.17 | 8.22 | 7.34 | 7.44 | 74.4 | -0.72 (-8.82%) | 4,259,372 |