Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jan 2019 | USD | 5.12 | 5.25 | 4.81 | 4.92 | 4.92 | -0.19 (-3.72%) | 317,008 |
15 Jan 2019 | USD | 5.16 | 5.2 | 4.97 | 5.11 | 5.11 | -0.06 (-1.16%) | 388,503 |
14 Jan 2019 | USD | 5.14 | 5.29 | 5.05 | 5.17 | 5.17 | -0.05 (-0.96%) | 251,001 |
11 Jan 2019 | USD | 5.1 | 5.45 | 5.1 | 5.22 | 5.22 | +0.1 (+1.95%) | 355,251 |
10 Jan 2019 | USD | 5.19 | 5.2 | 4.9 | 5.12 | 5.12 | -0.08 (-1.54%) | 412,248 |
9 Jan 2019 | USD | 5.29 | 5.61 | 5.16 | 5.2 | 5.2 | -0.07 (-1.33%) | 474,292 |
8 Jan 2019 | USD | 5.25 | 5.44 | 5.08 | 5.27 | 5.27 | +0.11 (+2.13%) | 519,667 |
7 Jan 2019 | USD | 4.88 | 5.4 | 4.63 | 5.16 | 5.16 | +0.24 (+4.88%) | 416,149 |
4 Jan 2019 | USD | 4.8 | 5.07 | 4.63 | 4.92 | 4.92 | +0.11 (+2.29%) | 984,389 |
3 Jan 2019 | USD | 5.11 | 5.163 | 4.675 | 4.81 | 4.81 | -0.37 (-7.14%) | 397,647 |
2 Jan 2019 | USD | 4.64 | 5.195 | 4.61 | 5.18 | 5.18 | +0.44 (+9.28%) | 300,731 |
1 Jan 2019 | USD | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 0.0 (0.0%) | 0 |
31 Dec 2018 | USD | 4.66 | 4.86 | 4.55 | 4.74 | 4.74 | +0.09 (+1.94%) | 223,808 |
28 Dec 2018 | USD | 4.87 | 4.99 | 4.58 | 4.65 | 4.65 | -0.2 (-4.12%) | 282,566 |
27 Dec 2018 | USD | 5.4 | 5.4 | 4.79 | 4.85 | 4.85 | -0.67 (-12.14%) | 506,502 |
26 Dec 2018 | USD | 4.7 | 5.65 | 4.56 | 5.52 | 5.52 | +0.89 (+19.22%) | 1,841,004 |
24 Dec 2018 | USD | 4.57 | 4.64 | 4.27 | 4.63 | 4.63 | +0.01 (+0.22%) | 436,001 |
21 Dec 2018 | USD | 4.92 | 4.92 | 4.58 | 4.62 | 4.62 | -0.3 (-6.10%) | 529,529 |
20 Dec 2018 | USD | 5.13 | 5.14 | 4.845 | 4.92 | 4.92 | -0.19 (-3.72%) | 324,033 |
19 Dec 2018 | USD | 5.42 | 5.49 | 5.064 | 5.11 | 5.11 | -0.3 (-5.55%) | 235,968 |
18 Dec 2018 | USD | 5.34 | 5.53 | 5.34 | 5.41 | 5.41 | +0.11 (+2.08%) | 216,686 |
17 Dec 2018 | USD | 5.26 | 5.4 | 5.113 | 5.3 | 5.3 | +0.02 (+0.38%) | 273,251 |
14 Dec 2018 | USD | 5.41 | 5.63 | 5.14 | 5.28 | 5.28 | -0.14 (-2.58%) | 516,790 |
13 Dec 2018 | USD | 5.65 | 5.88 | 5.35 | 5.42 | 5.42 | -0.25 (-4.41%) | 275,671 |
12 Dec 2018 | USD | 6.24 | 6.24 | 5.64 | 5.67 | 5.67 | -0.57 (-9.13%) | 345,557 |
11 Dec 2018 | USD | 6.01 | 6.5 | 5.9 | 6.24 | 6.24 | +0.32 (+5.41%) | 434,679 |
10 Dec 2018 | USD | 6.37 | 6.37 | 5.805 | 5.92 | 5.92 | -0.5 (-7.79%) | 1,156,471 |
7 Dec 2018 | USD | 6.69 | 6.75 | 6.32 | 6.42 | 6.42 | -0.23 (-3.46%) | 636,695 |
6 Dec 2018 | USD | 7.08 | 7.28 | 6.56 | 6.65 | 6.65 | -0.56 (-7.77%) | 310,555 |
4 Dec 2018 | USD | 7.38 | 7.45 | 7.02 | 7.21 | 7.21 | -0.16 (-2.17%) | 368,402 |