Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Nov 2018 | USD | 3.68 | 3.68 | 3.3 | 3.33 | 3.33 | -0.38 (-10.24%) | 1,113,200 |
16 Nov 2018 | USD | 3.55 | 3.75 | 3.45 | 3.71 | 3.71 | +0.11 (+3.06%) | 1,558,800 |
15 Nov 2018 | USD | 3.2 | 3.6 | 3.2 | 3.6 | 3.6 | +0.31 (+9.42%) | 1,322,800 |
14 Nov 2018 | USD | 3.55 | 3.72 | 3.28 | 3.29 | 3.29 | -0.27 (-7.58%) | 1,886,900 |
13 Nov 2018 | USD | 3.48 | 3.65 | 3.46 | 3.56 | 3.56 | +0.07 (+2.01%) | 683,000 |
12 Nov 2018 | USD | 3.66 | 3.66 | 3.3 | 3.49 | 3.49 | -0.18 (-4.90%) | 952,800 |
9 Nov 2018 | USD | 3.98 | 3.98 | 3.61 | 3.67 | 3.67 | -0.33 (-8.25%) | 1,305,900 |
8 Nov 2018 | USD | 4.3 | 4.56 | 3.9 | 4 | 4 | -0.24 (-5.66%) | 2,392,900 |
7 Nov 2018 | USD | 3.47 | 4.27 | 3.47 | 4.24 | 4.24 | +0.77 (+22.19%) | 2,353,800 |
6 Nov 2018 | USD | 3.8 | 3.85 | 3.42 | 3.47 | 3.47 | +0.08 (+2.36%) | 2,877,800 |
5 Nov 2018 | USD | 3.7 | 3.73 | 3.32 | 3.39 | 3.39 | -0.29 (-7.88%) | 1,433,500 |
2 Nov 2018 | USD | 3.66 | 3.93 | 3.61 | 3.68 | 3.68 | +0.08 (+2.22%) | 2,090,300 |
1 Nov 2018 | USD | 3.2 | 3.64 | 3.11 | 3.6 | 3.6 | +0.41 (+12.85%) | 2,395,100 |
31 Oct 2018 | USD | 3.11 | 3.3 | 3.11 | 3.19 | 3.19 | +0.06 (+1.92%) | 1,542,900 |
30 Oct 2018 | USD | 3.05 | 3.15 | 2.97 | 3.13 | 3.13 | +0.09 (+2.96%) | 1,683,700 |
29 Oct 2018 | USD | 3.22 | 3.33 | 2.95 | 3.04 | 3.04 | -0.11 (-3.49%) | 1,581,700 |
26 Oct 2018 | USD | 3.19 | 3.32 | 3.03 | 3.15 | 3.15 | -0.13 (-3.96%) | 1,818,400 |
25 Oct 2018 | USD | 3.07 | 3.37 | 2.96 | 3.28 | 3.28 | +0.24 (+7.89%) | 1,932,500 |
24 Oct 2018 | USD | 3.29 | 3.34 | 3.04 | 3.04 | 3.04 | -0.26 (-7.88%) | 2,044,700 |
23 Oct 2018 | USD | 3.2 | 3.38 | 3.13 | 3.3 | 3.3 | -0.04 (-1.20%) | 1,120,500 |
22 Oct 2018 | USD | 3.43 | 3.43 | 3.16 | 3.34 | 3.34 | -0.04 (-1.18%) | 1,661,100 |
19 Oct 2018 | USD | 3.55 | 3.66 | 3.36 | 3.38 | 3.38 | -0.18 (-5.06%) | 1,164,500 |
18 Oct 2018 | USD | 3.6 | 3.82 | 3.51 | 3.56 | 3.56 | -0.1 (-2.73%) | 963,500 |
17 Oct 2018 | USD | 3.68 | 3.68 | 3.51 | 3.66 | 3.66 | -0.02 (-0.54%) | 741,800 |
16 Oct 2018 | USD | 3.49 | 3.7 | 3.35 | 3.68 | 3.68 | +0.2 (+5.75%) | 1,269,500 |
15 Oct 2018 | USD | 3.6 | 3.65 | 3.39 | 3.48 | 3.48 | -0.11 (-3.06%) | 1,235,500 |
12 Oct 2018 | USD | 3.56 | 3.75 | 3.4 | 3.59 | 3.59 | +0.14 (+4.06%) | 1,763,900 |
11 Oct 2018 | USD | 3.59 | 3.63 | 3.38 | 3.45 | 3.45 | -0.15 (-4.17%) | 1,731,300 |
10 Oct 2018 | USD | 3.96 | 4.03 | 3.56 | 3.6 | 3.6 | -0.37 (-9.32%) | 1,712,100 |
9 Oct 2018 | USD | 4 | 4.05 | 3.86 | 3.97 | 3.97 | -0.01 (-0.25%) | 1,283,900 |