Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Dec 2018 | USD | 3.4 | 3.8 | 3.3 | 3.8 | 19 | +0.5 (+15.15%) | 2,300 |
21 Dec 2018 | USD | 3.75 | 3.8 | 3.3 | 3.3 | 16.5 | -0.45 (-12%) | 3,100 |
20 Dec 2018 | USD | 3.7 | 3.75 | 3.4 | 3.75 | 18.75 | +0.2 (+5.63%) | 10,500 |
19 Dec 2018 | USD | 4.5 | 4.5 | 3.5 | 3.55 | 17.75 | +0.1 (+2.90%) | 4,600 |
18 Dec 2018 | USD | 3.55 | 3.8 | 3.45 | 3.45 | 17.25 | -0.1 (-2.82%) | 4,100 |
17 Dec 2018 | USD | 4 | 4 | 3.2 | 3.55 | 17.75 | -0.15 (-4.05%) | 15,400 |
14 Dec 2018 | USD | 3.9 | 3.95 | 3.7 | 3.7 | 18.5 | -0.2 (-5.13%) | 1,900 |
13 Dec 2018 | USD | 3.75 | 4 | 3.7 | 3.9 | 19.5 | +0.2 (+5.41%) | 3,800 |
12 Dec 2018 | USD | 3.85 | 4 | 3.7 | 3.7 | 18.5 | 0.0 (0.0%) | 4,700 |
11 Dec 2018 | USD | 3.75 | 3.85 | 3.7 | 3.7 | 18.5 | -0.05 (-1.33%) | 5,400 |
10 Dec 2018 | USD | 3.75 | 3.9 | 3.75 | 3.75 | 18.75 | 0.0 (0.0%) | 4,700 |
7 Dec 2018 | USD | 3.85 | 3.95 | 3.75 | 3.75 | 18.75 | -0.05 (-1.32%) | 5,400 |
6 Dec 2018 | USD | 4.5 | 4.5 | 3.8 | 3.8 | 19 | -0.45 (-10.59%) | 2,300 |
4 Dec 2018 | USD | 3.85 | 4.8 | 3.75 | 4.25 | 21.25 | +0.45 (+11.84%) | 12,000 |
3 Dec 2018 | USD | 3.9 | 4.05 | 3.55 | 3.8 | 19 | -0.25 (-6.17%) | 14,800 |
30 Nov 2018 | USD | 4.1 | 4.15 | 3.9 | 4.05 | 20.25 | -0.2 (-4.71%) | 3,600 |
29 Nov 2018 | USD | 4.25 | 4.45 | 4.15 | 4.25 | 21.25 | +0.1 (+2.41%) | 5,900 |
28 Nov 2018 | USD | 4.25 | 4.4 | 4.15 | 4.15 | 20.75 | -0.15 (-3.49%) | 4,600 |
27 Nov 2018 | USD | 4.25 | 4.35 | 4.2 | 4.3 | 21.5 | +0.05 (+1.18%) | 7,400 |
26 Nov 2018 | USD | 4.45 | 4.45 | 4.1 | 4.25 | 21.25 | -0.25 (-5.56%) | 14,400 |
23 Nov 2018 | USD | 4.55 | 4.55 | 4.5 | 4.5 | 22.5 | -0.05 (-1.10%) | 4,000 |
22 Nov 2018 | USD | 4.55 | 4.55 | 4.55 | 4.55 | 22.75 | 0.0 (0.0%) | 0 |
21 Nov 2018 | USD | 4.65 | 4.65 | 4.55 | 4.55 | 22.75 | 0.0 (0.0%) | 1,000 |
20 Nov 2018 | USD | 4.85 | 4.85 | 4.55 | 4.55 | 22.75 | -0.3 (-6.19%) | 6,600 |
19 Nov 2018 | USD | 4.85 | 4.95 | 4.75 | 4.85 | 24.25 | 0.0 (0.0%) | 5,400 |
16 Nov 2018 | USD | 5 | 5.15 | 4.75 | 4.85 | 24.25 | +0.1 (+2.11%) | 25,000 |
15 Nov 2018 | USD | 4.95 | 5.65 | 4.75 | 4.75 | 23.75 | -0.2 (-4.04%) | 5,600 |
14 Nov 2018 | USD | 5.1 | 5.15 | 4.9 | 4.95 | 24.75 | -0.1 (-1.98%) | 6,100 |
13 Nov 2018 | USD | 5.05 | 5.15 | 5 | 5.05 | 25.25 | +0.05 (+1%) | 1,500 |
12 Nov 2018 | USD | 5.35 | 5.35 | 4.8 | 5 | 25 | -0.25 (-4.76%) | 4,700 |