Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jan 2019 | USD | 3.75 | 3.78 | 3.56 | 3.61 | 18,050 | -0.1 (-2.70%) | 6,734 |
17 Jan 2019 | USD | 3.73 | 3.7817 | 3.63 | 3.71 | 18,550 | -0.01 (-0.27%) | 1,965 |
16 Jan 2019 | USD | 3.72 | 3.79 | 3.68 | 3.72 | 18,600 | 0.0 (0.0%) | 2,057 |
15 Jan 2019 | USD | 3.74 | 3.795 | 3.65 | 3.72 | 18,600 | +0.02 (+0.54%) | 4,035 |
14 Jan 2019 | USD | 3.8 | 3.8 | 3.56 | 3.7 | 18,500 | -0.1 (-2.63%) | 3,554 |
11 Jan 2019 | USD | 3.88 | 3.88 | 3.69 | 3.8 | 19,000 | -0.06 (-1.55%) | 7,020 |
10 Jan 2019 | USD | 3.78 | 3.9275 | 3.64 | 3.86 | 19,300 | +0.04 (+1.05%) | 3,908 |
9 Jan 2019 | USD | 3.62 | 3.85 | 3.43 | 3.82 | 19,100 | +0.22 (+6.11%) | 5,524 |
8 Jan 2019 | USD | 3.64 | 3.7 | 3.51 | 3.6 | 18,000 | +0.01 (+0.28%) | 3,554 |
7 Jan 2019 | USD | 3.63 | 3.78 | 3.56 | 3.59 | 17,950 | -0.02 (-0.55%) | 10,348 |
4 Jan 2019 | USD | 3.37 | 3.77 | 3.37 | 3.61 | 18,050 | +0.28 (+8.41%) | 6,565 |
3 Jan 2019 | USD | 3.5 | 3.51 | 3.31 | 3.33 | 16,650 | -0.2 (-5.67%) | 5,675 |
2 Jan 2019 | USD | 2.98 | 3.6 | 2.96 | 3.53 | 17,650 | +0.52 (+17.28%) | 15,831 |
1 Jan 2019 | USD | 3.01 | 3.01 | 3.01 | 3.01 | 15,050 | 0.0 (0.0%) | 0 |
31 Dec 2018 | USD | 2.98 | 3.1047 | 2.96 | 3.01 | 15,050 | +0.03 (+1.01%) | 17,388 |
28 Dec 2018 | USD | 3.03 | 3.1 | 2.94 | 2.98 | 14,900 | -0.05 (-1.65%) | 14,364 |
27 Dec 2018 | USD | 3.1 | 3.169 | 2.94 | 3.03 | 15,150 | -0.09 (-2.88%) | 8,257 |
26 Dec 2018 | USD | 3.3 | 3.48 | 3.07 | 3.12 | 15,600 | -0.13 (-4%) | 11,377 |
24 Dec 2018 | USD | 3.01 | 3.27 | 3 | 3.25 | 16,250 | +0.2 (+6.56%) | 8,287 |
21 Dec 2018 | USD | 3.33 | 3.33 | 2.98 | 3.05 | 15,250 | -0.26 (-7.85%) | 10,134 |
20 Dec 2018 | USD | 3.29 | 3.43 | 3.19 | 3.31 | 16,550 | -0.01 (-0.30%) | 5,594 |
19 Dec 2018 | USD | 3.59 | 3.69 | 3.28 | 3.32 | 16,600 | -0.22 (-6.21%) | 7,244 |
18 Dec 2018 | USD | 3.6 | 3.69 | 3.49 | 3.54 | 17,700 | -0.06 (-1.67%) | 4,769 |
17 Dec 2018 | USD | 3.9 | 3.94 | 3.52 | 3.6 | 18,000 | -0.32 (-8.16%) | 11,779 |
14 Dec 2018 | USD | 3.88 | 4.05 | 3.8 | 3.92 | 19,600 | +0.03 (+0.77%) | 6,440 |
13 Dec 2018 | USD | 4.05 | 4.12 | 3.76 | 3.89 | 19,450 | -0.15 (-3.71%) | 6,734 |
12 Dec 2018 | USD | 4.06 | 4.2 | 4.01 | 4.04 | 20,200 | +0.03 (+0.75%) | 3,474 |
11 Dec 2018 | USD | 4.14 | 4.24 | 3.9984 | 4.01 | 20,050 | -0.07 (-1.72%) | 5,584 |
10 Dec 2018 | USD | 4.16 | 4.25 | 3.96 | 4.08 | 20,400 | -0.09 (-2.16%) | 5,753 |
7 Dec 2018 | USD | 4.36 | 4.41 | 4.14 | 4.17 | 20,850 | -0.19 (-4.36%) | 3,766 |