Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Dec 2018 | USD | 2.83 | 3.06 | 2.83 | 3.06 | 3.06 | +0.21 (+7.37%) | 233,347 |
17 Dec 2018 | USD | 2.78 | 2.89 | 2.65 | 2.85 | 2.85 | +0.04 (+1.42%) | 91,893 |
14 Dec 2018 | USD | 2.77 | 2.81 | 2.67 | 2.81 | 2.81 | +0.03 (+1.08%) | 57,931 |
13 Dec 2018 | USD | 2.9 | 2.99 | 2.76 | 2.78 | 2.78 | -0.05 (-1.77%) | 113,040 |
12 Dec 2018 | USD | 2.82 | 2.85 | 2.75 | 2.83 | 2.83 | +0.03 (+1.07%) | 69,268 |
11 Dec 2018 | USD | 2.93 | 3.02 | 2.74 | 2.8 | 2.8 | -0.13 (-4.44%) | 53,779 |
10 Dec 2018 | USD | 2.92 | 3.1249 | 2.86 | 2.93 | 2.93 | -0.06 (-2.01%) | 124,842 |
7 Dec 2018 | USD | 2.56 | 3.37 | 2.5527 | 2.99 | 2.99 | +0.45 (+17.72%) | 863,670 |
6 Dec 2018 | USD | 2.66 | 2.66 | 2.52 | 2.54 | 2.54 | -0.06 (-2.31%) | 79,543 |
4 Dec 2018 | USD | 2.7 | 2.8364 | 2.58 | 2.6 | 2.6 | -0.1 (-3.70%) | 114,242 |
3 Dec 2018 | USD | 2.88 | 2.88 | 2.7 | 2.7 | 2.7 | -0.13 (-4.59%) | 38,392 |
30 Nov 2018 | USD | 2.84 | 2.91 | 2.7638 | 2.83 | 2.83 | 0.0 (0.0%) | 27,999 |
29 Nov 2018 | USD | 2.99 | 3.02 | 2.56 | 2.83 | 2.83 | -0.08 (-2.75%) | 107,675 |
28 Nov 2018 | USD | 2.67 | 3.2 | 2.6569 | 2.91 | 2.91 | +0.25 (+9.40%) | 137,476 |
27 Nov 2018 | USD | 2.77 | 2.86 | 2.5607 | 2.66 | 2.66 | -0.24 (-8.28%) | 154,900 |
26 Nov 2018 | USD | 3 | 3.095 | 2.86 | 2.9 | 2.9 | -0.12 (-3.97%) | 87,104 |
23 Nov 2018 | USD | 3.1 | 3.122 | 3.0169 | 3.02 | 3.02 | -0.1 (-3.21%) | 17,441 |
22 Nov 2018 | USD | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 0.0 (0.0%) | 0 |
21 Nov 2018 | USD | 3.05 | 3.2 | 3.05 | 3.12 | 3.12 | +0.08 (+2.63%) | 49,127 |
20 Nov 2018 | USD | 3.04 | 3.15 | 3 | 3.04 | 3.04 | -0.01 (-0.33%) | 44,196 |
19 Nov 2018 | USD | 3.2 | 3.229 | 3.01 | 3.05 | 3.05 | -0.16 (-4.98%) | 50,244 |
16 Nov 2018 | USD | 3.35 | 3.41 | 3.1603 | 3.21 | 3.21 | -0.13 (-3.89%) | 44,894 |
15 Nov 2018 | USD | 3.2 | 3.44 | 3.1601 | 3.34 | 3.34 | +0.15 (+4.70%) | 74,756 |
14 Nov 2018 | USD | 3.36 | 3.36 | 3.17 | 3.19 | 3.19 | -0.14 (-4.20%) | 107,474 |
13 Nov 2018 | USD | 3.42 | 3.44 | 3.27 | 3.33 | 3.33 | -0.1 (-2.92%) | 119,239 |
12 Nov 2018 | USD | 3.66 | 3.66 | 3.39 | 3.43 | 3.43 | -0.22 (-6.03%) | 68,454 |
9 Nov 2018 | USD | 3.97 | 3.97 | 3.61 | 3.65 | 3.65 | -0.33 (-8.29%) | 90,695 |
8 Nov 2018 | USD | 4.04 | 4.05 | 3.9001 | 3.98 | 3.98 | +0.03 (+0.76%) | 82,324 |
7 Nov 2018 | USD | 3.96 | 4.02 | 3.9001 | 3.95 | 3.95 | -0.03 (-0.75%) | 48,618 |
6 Nov 2018 | USD | 3.99 | 4.11 | 3.9389 | 3.98 | 3.98 | -0.06 (-1.49%) | 91,049 |