Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jan 2019 | USD | 5.11 | 5.12 | 4.96 | 5 | 5 | -0.12 (-2.34%) | 20,442 |
24 Jan 2019 | USD | 5.25 | 5.3 | 5.01 | 5.12 | 5.12 | +0.17 (+3.43%) | 22,660 |
23 Jan 2019 | USD | 5 | 5 | 4.795 | 4.95 | 4.95 | -0.05 (-1%) | 4,150 |
22 Jan 2019 | USD | 4.25 | 5 | 4.25 | 5 | 5 | +0.26 (+5.49%) | 3,773 |
21 Jan 2019 | USD | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 0.0 (0.0%) | 0 |
18 Jan 2019 | USD | 4.7 | 4.74 | 4.7 | 4.74 | 4.74 | +0.05 (+1.07%) | 1,800 |
17 Jan 2019 | USD | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | 0.0 (0.0%) | 0 |
16 Jan 2019 | USD | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | -0.05 (-1.05%) | 100 |
15 Jan 2019 | USD | 4.39 | 4.74 | 4.39 | 4.74 | 4.74 | +0.39 (+8.97%) | 6,750 |
14 Jan 2019 | USD | 4.3 | 4.39 | 4.3 | 4.35 | 4.35 | +0.05 (+1.16%) | 1,300 |
11 Jan 2019 | USD | 4.3 | 4.3 | 4.3 | 4.3 | 4.3 | 0.0 (0.0%) | 100 |
10 Jan 2019 | USD | 4.365 | 4.365 | 4.3 | 4.3 | 4.3 | -0.1 (-2.27%) | 900 |
9 Jan 2019 | USD | 4.3 | 4.8 | 4.3 | 4.4 | 4.4 | -0.1 (-2.22%) | 6,450 |
8 Jan 2019 | USD | 4.3 | 4.5 | 4.25 | 4.5 | 4.5 | 0.0 (0.0%) | 1,942 |
7 Jan 2019 | USD | 4.625 | 4.625 | 3.7 | 4.5 | 4.5 | -0.03 (-0.66%) | 4,700 |
4 Jan 2019 | USD | 4.5 | 4.8 | 4.5 | 4.53 | 4.53 | -0.12 (-2.58%) | 5,833 |
3 Jan 2019 | USD | 4.59 | 4.95 | 4.5 | 4.65 | 4.65 | +0.25 (+5.68%) | 8,996 |
2 Jan 2019 | USD | 4.525 | 4.75 | 4.32 | 4.4 | 4.4 | -0.25 (-5.38%) | 17,050 |
1 Jan 2019 | USD | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 0.0 (0.0%) | 0 |
31 Dec 2018 | USD | 4 | 5 | 4 | 4.65 | 4.65 | +0.84 (+22.05%) | 62,399 |
28 Dec 2018 | USD | 3.74 | 4 | 3.74 | 3.81 | 3.81 | +0.06 (+1.60%) | 2,600 |
27 Dec 2018 | USD | 3.7 | 3.75 | 3.1101 | 3.75 | 3.75 | -0.25 (-6.25%) | 5,850 |
26 Dec 2018 | USD | 4 | 4 | 4 | 4 | 4 | 0.0 (0.0%) | 0 |
24 Dec 2018 | USD | 4 | 4 | 4 | 4 | 4 | +0.1 (+2.56%) | 120 |
21 Dec 2018 | USD | 3.9 | 3.9 | 3.9 | 3.9 | 3.9 | 0.0 (0.0%) | 0 |
20 Dec 2018 | USD | 3.65 | 3.9 | 3.65 | 3.9 | 3.9 | -0.09 (-2.26%) | 2,500 |
19 Dec 2018 | USD | 3.7 | 4 | 3.69 | 3.99 | 3.99 | +0.25 (+6.68%) | 2,000 |
18 Dec 2018 | USD | 3.8 | 3.8 | 3.61 | 3.74 | 3.74 | -0.16 (-4.10%) | 8,300 |
17 Dec 2018 | USD | 4 | 4 | 3.9 | 3.9 | 3.9 | -0.15 (-3.70%) | 200 |
14 Dec 2018 | USD | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 0.0 (0.0%) | 0 |