Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jan 2019 | USD | 4.67 | 4.95 | 4.67 | 4.69 | 4.69 | +0.04 (+0.86%) | 59,259 |
16 Jan 2019 | USD | 4.56 | 4.81 | 4.55 | 4.65 | 4.65 | +0.01 (+0.22%) | 15,968 |
15 Jan 2019 | USD | 4.65 | 4.75 | 4.5 | 4.64 | 4.64 | -0.06 (-1.28%) | 41,788 |
14 Jan 2019 | USD | 4.75 | 4.88 | 4.65 | 4.7 | 4.7 | -0.11 (-2.29%) | 29,089 |
11 Jan 2019 | USD | 4.88 | 4.89 | 4.62 | 4.81 | 4.81 | +0.21 (+4.57%) | 13,561 |
10 Jan 2019 | USD | 4.55 | 5 | 4.55 | 4.6 | 4.6 | -0.06 (-1.29%) | 82,484 |
9 Jan 2019 | USD | 4.56 | 4.88 | 4.5 | 4.66 | 4.66 | +0.06 (+1.30%) | 45,968 |
8 Jan 2019 | USD | 4.5 | 5 | 4.5 | 4.6 | 4.6 | +0.09 (+2.00%) | 82,472 |
7 Jan 2019 | USD | 4.7 | 4.79 | 4.15 | 4.51 | 4.51 | -0.29 (-6.04%) | 40,517 |
4 Jan 2019 | USD | 4.31 | 4.95 | 4.3 | 4.8 | 4.8 | +0.35 (+7.87%) | 152,911 |
3 Jan 2019 | USD | 4.5 | 4.5 | 4.25 | 4.45 | 4.45 | +0.214 (+5.05%) | 69,529 |
2 Jan 2019 | USD | 3.73 | 4.271 | 3.703 | 4.236 | 4.236 | +0.426 (+11.18%) | 80,505 |
1 Jan 2019 | USD | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | 0.0 (0.0%) | 0 |
31 Dec 2018 | USD | 3.86 | 4 | 3.5 | 3.81 | 3.81 | +0.14 (+3.81%) | 32,717 |
28 Dec 2018 | USD | 3.59 | 3.8 | 3.51 | 3.67 | 3.67 | +0.21 (+6.07%) | 29,054 |
27 Dec 2018 | USD | 3.21 | 3.6 | 3.21 | 3.46 | 3.46 | +0.177 (+5.39%) | 32,106 |
26 Dec 2018 | USD | 3 | 3.38 | 3 | 3.283 | 3.283 | +0.333 (+11.29%) | 32,492 |
24 Dec 2018 | USD | 3.2 | 3.225 | 2.95 | 2.95 | 2.95 | -0.306 (-9.40%) | 36,382 |
21 Dec 2018 | USD | 3.38 | 4.14 | 3.25 | 3.256 | 3.256 | +0.096 (+3.04%) | 638,319 |
20 Dec 2018 | USD | 3.17 | 3.32 | 3.16 | 3.16 | 3.16 | -0.05 (-1.56%) | 37,780 |
19 Dec 2018 | USD | 3.21 | 3.309 | 3.136 | 3.21 | 3.21 | -0.03 (-0.93%) | 18,629 |
18 Dec 2018 | USD | 3.229 | 3.295 | 3.13 | 3.24 | 3.24 | +0.08 (+2.53%) | 22,966 |
17 Dec 2018 | USD | 3.15 | 3.336 | 3.15 | 3.16 | 3.16 | -0.04 (-1.25%) | 46,323 |
14 Dec 2018 | USD | 3.49 | 4.08 | 3.16 | 3.2 | 3.2 | +0.18 (+5.96%) | 1,170,187 |
13 Dec 2018 | USD | 3.03 | 3.133 | 3.02 | 3.02 | 3.02 | -0.03 (-0.98%) | 9,987 |
12 Dec 2018 | USD | 3 | 3.15 | 2.95 | 3.05 | 3.05 | +0.05 (+1.67%) | 25,676 |
11 Dec 2018 | USD | 3.141 | 3.141 | 2.95 | 3 | 3 | -0.15 (-4.76%) | 55,044 |
10 Dec 2018 | USD | 3.16 | 3.392 | 3 | 3.15 | 3.15 | +0.09 (+2.94%) | 98,665 |
7 Dec 2018 | USD | 3.029 | 3.1 | 2.81 | 3.06 | 3.06 | +0.13 (+4.44%) | 67,893 |
6 Dec 2018 | USD | 2.83 | 3.06 | 2.8 | 2.93 | 2.93 | -9.91 (-77.18%) | 44,613 |