Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Sep 2018 | USD | 3.2 | 3.3 | 3.1 | 3.25 | 3.25 | +0.05 (+1.56%) | 200,913 |
18 Sep 2018 | USD | 3.3 | 3.35 | 3.2 | 3.2 | 3.2 | -0.05 (-1.54%) | 99,081 |
17 Sep 2018 | USD | 3.3 | 3.395 | 3.25 | 3.25 | 3.25 | -0.1 (-2.99%) | 114,634 |
14 Sep 2018 | USD | 3.4 | 3.45 | 3.3 | 3.35 | 3.35 | -0.1 (-2.90%) | 146,740 |
13 Sep 2018 | USD | 3.35 | 3.7 | 3.25 | 3.45 | 3.45 | +0.175 (+5.34%) | 278,396 |
12 Sep 2018 | USD | 3.35 | 3.4 | 3.05 | 3.275 | 3.275 | -0.125 (-3.68%) | 314,493 |
11 Sep 2018 | USD | 3.5 | 3.55 | 3.35 | 3.4 | 3.4 | -0.1 (-2.86%) | 134,864 |
10 Sep 2018 | USD | 3.55 | 3.6 | 3.45 | 3.5 | 3.5 | 0.0 (0.0%) | 72,467 |
7 Sep 2018 | USD | 3.35 | 3.7 | 3.35 | 3.5 | 3.5 | +0.15 (+4.48%) | 314,378 |
6 Sep 2018 | USD | 3.8 | 3.85 | 3.35 | 3.35 | 3.35 | -0.45 (-11.84%) | 258,720 |
5 Sep 2018 | USD | 3.9 | 3.9 | 3.75 | 3.8 | 3.8 | -0.1 (-2.56%) | 388,822 |
4 Sep 2018 | USD | 3.9 | 3.95 | 3.85 | 3.9 | 3.9 | 0.0 (0.0%) | 93,540 |
3 Sep 2018 | USD | 3.9 | 3.9 | 3.9 | 3.9 | 3.9 | 0.0 (0.0%) | 0 |
31 Aug 2018 | USD | 3.8 | 3.9 | 3.75 | 3.9 | 3.9 | +0.1 (+2.63%) | 83,893 |
30 Aug 2018 | USD | 3.85 | 3.9 | 3.8 | 3.8 | 3.8 | -0.05 (-1.30%) | 195,481 |
29 Aug 2018 | USD | 3.85 | 3.85 | 3.8 | 3.85 | 3.85 | -0.05 (-1.28%) | 68,806 |
28 Aug 2018 | USD | 3.9 | 3.9 | 3.85 | 3.9 | 3.9 | +0.025 (+0.65%) | 21,281 |
27 Aug 2018 | USD | 3.85 | 3.95 | 3.85 | 3.875 | 3.875 | +0.025 (+0.65%) | 65,690 |
24 Aug 2018 | USD | 3.95 | 4 | 3.8 | 3.85 | 3.85 | -0.1 (-2.53%) | 87,661 |
23 Aug 2018 | USD | 4 | 4.05 | 3.85 | 3.95 | 3.95 | -0.05 (-1.25%) | 172,656 |
22 Aug 2018 | USD | 3.95 | 4 | 3.9 | 4 | 4 | +0.1 (+2.56%) | 126,865 |
21 Aug 2018 | USD | 3.9 | 4 | 3.9 | 3.9 | 3.9 | 0.0 (0.0%) | 148,384 |
20 Aug 2018 | USD | 3.95 | 3.95 | 3.8 | 3.9 | 3.9 | 0.0 (0.0%) | 323,409 |
17 Aug 2018 | USD | 3.85 | 3.945 | 3.8 | 3.9 | 3.9 | 0.0 (0.0%) | 88,459 |
16 Aug 2018 | USD | 3.75 | 3.9 | 3.75 | 3.9 | 3.9 | +0.15 (+4%) | 80,556 |
15 Aug 2018 | USD | 3.8 | 3.9 | 3.7 | 3.75 | 3.75 | -0.1 (-2.60%) | 126,814 |
14 Aug 2018 | USD | 3.9 | 3.9 | 3.75 | 3.85 | 3.85 | -0.05 (-1.28%) | 190,091 |
13 Aug 2018 | USD | 3.95 | 4 | 3.9 | 3.9 | 3.9 | -0.025 (-0.64%) | 105,678 |
10 Aug 2018 | USD | 3.85 | 3.975 | 3.85 | 3.925 | 3.925 | +0.025 (+0.64%) | 147,429 |
9 Aug 2018 | USD | 3.85 | 3.95 | 3.85 | 3.9 | 3.9 | -0.05 (-1.27%) | 384,317 |