Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jan 2019 | USD | 3.3 | 3.3579 | 3.3 | 3.34 | 1,002,000 | +0.04 (+1.21%) | 5 |
17 Jan 2019 | USD | 3.31 | 3.31 | 3.3 | 3.3 | 990,000 | -0.04 (-1.20%) | 1 |
16 Jan 2019 | USD | 3.42 | 3.42 | 3.2663 | 3.34 | 1,002,000 | 0.0 (0.0%) | 2 |
15 Jan 2019 | USD | 3.36 | 3.4 | 3.047 | 3.34 | 1,002,000 | -0.02 (-0.60%) | 2 |
14 Jan 2019 | USD | 3.66 | 3.66 | 3.25 | 3.36 | 1,008,000 | -0.56 (-14.29%) | 20 |
11 Jan 2019 | USD | 3.6599 | 3.92 | 3.618 | 3.92 | 1,176,000 | +0.265 (+7.24%) | 0 |
10 Jan 2019 | USD | 3.999 | 3.999 | 3.6 | 3.6553 | 1,096,590 | -0.345 (-8.62%) | 4 |
9 Jan 2019 | USD | 3.97 | 4.0578 | 3.64 | 4 | 1,200,000 | +0.11 (+2.83%) | 6 |
8 Jan 2019 | USD | 3.66 | 3.89 | 3.52 | 3.89 | 1,167,000 | +0.29 (+8.06%) | 3 |
7 Jan 2019 | USD | 3.77 | 3.77 | 3.6 | 3.6 | 1,080,000 | -0.03 (-0.83%) | 1 |
4 Jan 2019 | USD | 3.18 | 3.9234 | 3.18 | 3.63 | 1,089,000 | +0.34 (+10.33%) | 10 |
3 Jan 2019 | USD | 3.53 | 3.53 | 3.1356 | 3.29 | 987,000 | -0.28 (-7.84%) | 1 |
2 Jan 2019 | USD | 3.4991 | 3.5799 | 3.4991 | 3.57 | 1,071,000 | +0.15 (+4.39%) | 2 |
1 Jan 2019 | USD | 3.42 | 3.42 | 3.42 | 3.42 | 1,026,000 | 0.0 (0.0%) | 0 |
31 Dec 2018 | USD | 3.5 | 3.58 | 3.0954 | 3.42 | 1,026,000 | -0.1 (-2.84%) | 2 |
28 Dec 2018 | USD | 3.497 | 3.57 | 3.497 | 3.5201 | 1,056,030 | +0.27 (+8.31%) | 5 |
27 Dec 2018 | USD | 3.06 | 3.4407 | 3.06 | 3.25 | 975,000 | -0.25 (-7.14%) | 5 |
26 Dec 2018 | USD | 3.47 | 3.5 | 3.1 | 3.5 | 1,050,000 | 0.0 (0.0%) | 5 |
24 Dec 2018 | USD | 3.48 | 3.5 | 3 | 3.5 | 1,050,000 | -0.03 (-0.85%) | 3 |
21 Dec 2018 | USD | 3.5 | 3.7898 | 3.3 | 3.53 | 1,059,000 | +0.03 (+0.86%) | 8 |
20 Dec 2018 | USD | 3.85 | 4 | 3.5 | 3.5 | 1,050,000 | -0.3 (-7.89%) | 12 |
19 Dec 2018 | USD | 3.8 | 4.09 | 3.8 | 3.8 | 1,140,000 | +0.1 (+2.70%) | 15 |
18 Dec 2018 | USD | 4 | 4.18 | 3.7 | 3.7 | 1,110,000 | -0.2 (-5.13%) | 23 |
17 Dec 2018 | USD | 4.15 | 4.2 | 3.9 | 3.9 | 1,170,000 | -0.3 (-7.14%) | 10 |
14 Dec 2018 | USD | 4.2 | 4.24 | 4.01 | 4.2 | 1,260,000 | 0.0 (0.0%) | 4 |
13 Dec 2018 | USD | 4.35 | 4.35 | 4.19 | 4.2 | 1,260,000 | -0.1 (-2.33%) | 6 |
12 Dec 2018 | USD | 4.6 | 4.6 | 4.25 | 4.3 | 1,290,000 | -0.21 (-4.66%) | 8 |
11 Dec 2018 | USD | 4.58 | 4.6 | 4.24 | 4.51 | 1,353,000 | +0.75 (+19.95%) | 36 |
10 Dec 2018 | USD | 4.16 | 4.3 | 3.75 | 3.76 | 1,128,000 | -0.47 (-11.11%) | 12 |
7 Dec 2018 | USD | 4 | 4.3 | 4 | 4.23 | 1,269,000 | +0.23 (+5.75%) | 2 |