Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Oct 2018 | USD | 3.34 | 3.34 | 3.12 | 3.14 | 3.14 | -0.21 (-6.27%) | 98,713 |
23 Oct 2018 | USD | 3.17 | 3.57 | 3.0331 | 3.35 | 3.35 | +0.25 (+8.06%) | 206,641 |
22 Oct 2018 | USD | 3.68 | 3.6999 | 3.02 | 3.1 | 3.1 | -0.915 (-22.80%) | 392,922 |
19 Oct 2018 | USD | 3.16 | 4.98 | 3.0884 | 4.0155 | 4.0155 | +0.915 (+29.53%) | 2,853,089 |
18 Oct 2018 | USD | 3.09 | 3.25 | 2.98 | 3.1 | 3.1 | +0.01 (+0.32%) | 23,859 |
17 Oct 2018 | USD | 3.22 | 3.3475 | 3.02 | 3.09 | 3.09 | -0.13 (-4.04%) | 32,917 |
16 Oct 2018 | USD | 3.04 | 3.25 | 2.9201 | 3.22 | 3.22 | +0.27 (+9.15%) | 73,514 |
15 Oct 2018 | USD | 3.04 | 3.08 | 2.911 | 2.95 | 2.95 | -0.1 (-3.28%) | 32,230 |
12 Oct 2018 | USD | 3.11 | 3.126 | 2.8 | 3.05 | 3.05 | -0.022 (-0.71%) | 45,915 |
11 Oct 2018 | USD | 3.16 | 3.208 | 3.02 | 3.0719 | 3.0719 | -0.028 (-0.91%) | 40,893 |
10 Oct 2018 | USD | 3.31 | 3.38 | 3.03 | 3.1 | 3.1 | -0.13 (-4.02%) | 43,739 |
9 Oct 2018 | USD | 3.4015 | 3.4015 | 3.21 | 3.23 | 3.23 | -0.21 (-6.09%) | 86,164 |
8 Oct 2018 | USD | 3.44 | 3.47 | 3.35 | 3.4396 | 3.4396 | -0.01 (-0.30%) | 26,069 |
5 Oct 2018 | USD | 3.54 | 3.54 | 3.31 | 3.45 | 3.45 | +0.07 (+2.07%) | 39,753 |
4 Oct 2018 | USD | 3.65 | 3.65 | 3.35 | 3.38 | 3.38 | +0.03 (+0.90%) | 64,596 |
3 Oct 2018 | USD | 3.42 | 3.5699 | 3.31 | 3.35 | 3.35 | +0.003 (+0.10%) | 134,682 |
2 Oct 2018 | USD | 3.48 | 3.519 | 3.32 | 3.3468 | 3.3468 | -0.073 (-2.14%) | 77,865 |
1 Oct 2018 | USD | 3.5 | 3.5 | 3.36 | 3.42 | 3.42 | -0.08 (-2.29%) | 76,512 |
28 Sep 2018 | USD | 3.39 | 3.65 | 3.35 | 3.5 | 3.5 | +0.15 (+4.48%) | 103,964 |
27 Sep 2018 | USD | 3.58 | 3.66 | 3.25 | 3.35 | 3.35 | -0.25 (-6.94%) | 161,082 |
26 Sep 2018 | USD | 3.72 | 3.7587 | 3.5212 | 3.6 | 3.6 | -0.06 (-1.64%) | 42,570 |
25 Sep 2018 | USD | 3.86 | 3.9776 | 3.6325 | 3.66 | 3.66 | -0.49 (-11.81%) | 245,791 |
24 Sep 2018 | USD | 4.5 | 4.65 | 4.02 | 4.15 | 4.15 | -0.25 (-5.68%) | 616,823 |
21 Sep 2018 | USD | 3.5 | 4.74 | 3.5 | 4.4 | 4.4 | +0.72 (+19.57%) | 660,253 |
20 Sep 2018 | USD | 3.71 | 3.71 | 3.46 | 3.68 | 3.68 | +0.26 (+7.60%) | 133,833 |
19 Sep 2018 | USD | 3.44 | 3.56 | 3.33 | 3.42 | 3.42 | +0.03 (+0.88%) | 87,061 |
18 Sep 2018 | USD | 3.53 | 3.7199 | 3.31 | 3.39 | 3.39 | -0.17 (-4.78%) | 178,068 |
17 Sep 2018 | USD | 3.98 | 4.15 | 3.5 | 3.56 | 3.56 | +0.185 (+5.48%) | 523,315 |
14 Sep 2018 | USD | 3.2 | 3.38 | 3.2 | 3.375 | 3.375 | +0.031 (+0.93%) | 65,734 |
13 Sep 2018 | USD | 3.48 | 3.48 | 3.25 | 3.344 | 3.344 | -0.026 (-0.77%) | 52,259 |