Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2018 | USD | 3.15 | 3.19 | 2.7 | 2.93 | 43.95 | -0.24 (-7.57%) | 17,922 |
7 Dec 2018 | USD | 3.15 | 3.24 | 3.15 | 3.17 | 47.55 | +0.02 (+0.63%) | 7,377 |
6 Dec 2018 | USD | 3.25 | 3.3 | 3.1 | 3.15 | 47.25 | -0.13 (-3.96%) | 13,425 |
4 Dec 2018 | USD | 3.39 | 3.4 | 3.25 | 3.28 | 49.2 | -0.15 (-4.37%) | 10,057 |
3 Dec 2018 | USD | 3.51 | 3.7236 | 3.42 | 3.43 | 51.45 | -0.05 (-1.44%) | 9,452 |
30 Nov 2018 | USD | 3.47 | 3.51 | 3.42 | 3.48 | 52.2 | -0.04 (-1.14%) | 8,265 |
29 Nov 2018 | USD | 3.39 | 3.54 | 3.32 | 3.52 | 52.8 | +0.1 (+2.92%) | 5,332 |
28 Nov 2018 | USD | 3.29 | 3.45 | 3.2361 | 3.42 | 51.3 | +0.17 (+5.23%) | 8,011 |
27 Nov 2018 | USD | 3.4 | 3.463 | 3.23 | 3.25 | 48.75 | -0.12 (-3.56%) | 12,134 |
26 Nov 2018 | USD | 3.4 | 3.46 | 3.23 | 3.37 | 50.55 | +0.01 (+0.30%) | 12,530 |
23 Nov 2018 | USD | 3.39 | 3.45 | 3.3 | 3.36 | 50.4 | -0.1 (-2.89%) | 6,715 |
22 Nov 2018 | USD | 3.46 | 3.46 | 3.46 | 3.46 | 51.9 | 0.0 (0.0%) | 0 |
21 Nov 2018 | USD | 3.33 | 3.48 | 3.32 | 3.46 | 51.9 | +0.1 (+2.98%) | 5,199 |
20 Nov 2018 | USD | 3.28 | 3.505 | 3.13 | 3.36 | 50.4 | +0.04 (+1.20%) | 11,835 |
19 Nov 2018 | USD | 3.44 | 3.5449 | 3.29 | 3.32 | 49.8 | -0.16 (-4.60%) | 9,533 |
16 Nov 2018 | USD | 3.3 | 3.55 | 3.09 | 3.48 | 52.2 | +0.13 (+3.88%) | 16,074 |
15 Nov 2018 | USD | 3.46 | 3.51 | 3.31 | 3.35 | 50.25 | -0.16 (-4.56%) | 8,808 |
14 Nov 2018 | USD | 3.7 | 3.77 | 3.46 | 3.51 | 52.65 | -0.13 (-3.57%) | 7,868 |
13 Nov 2018 | USD | 3.67 | 3.94 | 3.56 | 3.64 | 54.6 | +0.02 (+0.55%) | 9,732 |
12 Nov 2018 | USD | 3.9 | 3.91 | 3.51 | 3.62 | 54.3 | -0.29 (-7.42%) | 13,118 |
9 Nov 2018 | USD | 4.06 | 4.14 | 3.91 | 3.91 | 58.65 | -0.23 (-5.56%) | 6,702 |
8 Nov 2018 | USD | 4 | 4.3 | 3.93 | 4.14 | 62.1 | -0.23 (-5.26%) | 14,533 |
7 Nov 2018 | USD | 4.36 | 4.53 | 4.26 | 4.37 | 65.55 | 0.0 (0.0%) | 7,857 |
6 Nov 2018 | USD | 4.41 | 4.48 | 4.2 | 4.37 | 65.55 | -0.05 (-1.13%) | 4,993 |
5 Nov 2018 | USD | 4.72 | 4.79 | 4.2601 | 4.42 | 66.3 | -0.3 (-6.36%) | 12,163 |
2 Nov 2018 | USD | 4.59 | 4.79 | 4.48 | 4.72 | 70.8 | +0.09 (+1.94%) | 5,569 |
1 Nov 2018 | USD | 4.42 | 4.67 | 4.42 | 4.63 | 69.45 | +0.31 (+7.18%) | 8,889 |
31 Oct 2018 | USD | 4.31 | 4.45 | 4.15 | 4.32 | 64.8 | +0.02 (+0.47%) | 6,778 |
30 Oct 2018 | USD | 4.15 | 4.36 | 4.01 | 4.3 | 64.5 | +0.14 (+3.37%) | 7,706 |
29 Oct 2018 | USD | 4.27 | 4.53 | 4.07 | 4.16 | 62.4 | -0.03 (-0.72%) | 8,357 |