Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2018 | USD | 5.21 | 5.21 | 5.05 | 5.08 | 50.8 | -0.07 (-1.36%) | 7,318 |
11 Sep 2018 | USD | 5.15 | 5.38 | 5.09 | 5.15 | 51.5 | -0.02 (-0.39%) | 13,640 |
10 Sep 2018 | USD | 5.3 | 5.6264 | 5.1 | 5.17 | 51.7 | +0.07 (+1.37%) | 19,704 |
7 Sep 2018 | USD | 5.1701 | 5.4674 | 5.1 | 5.1 | 51 | -0.07 (-1.35%) | 9,090 |
6 Sep 2018 | USD | 5.33 | 5.73 | 5.01 | 5.17 | 51.7 | -0.04 (-0.77%) | 23,026 |
5 Sep 2018 | USD | 5.19 | 5.28 | 5.19 | 5.21 | 52.1 | -0.06 (-1.14%) | 895 |
4 Sep 2018 | USD | 5.18 | 5.27 | 5.15 | 5.27 | 52.7 | +0.06 (+1.15%) | 915 |
3 Sep 2018 | USD | 5.21 | 5.21 | 5.21 | 5.21 | 52.1 | 0.0 (0.0%) | 0 |
31 Aug 2018 | USD | 5.28 | 5.28 | 5.15 | 5.21 | 52.1 | -0.07 (-1.33%) | 967 |
30 Aug 2018 | USD | 5.25 | 5.28 | 5.2 | 5.28 | 52.8 | +0.03 (+0.57%) | 1,633 |
29 Aug 2018 | USD | 5.25 | 5.29 | 5.25 | 5.25 | 52.5 | +0.05 (+0.96%) | 1,404 |
28 Aug 2018 | USD | 5.25 | 5.415 | 5.2 | 5.2 | 52 | -0.03 (-0.57%) | 2,661 |
27 Aug 2018 | USD | 5.24 | 5.2826 | 5.1501 | 5.23 | 52.3 | +0.02 (+0.38%) | 5,097 |
24 Aug 2018 | USD | 5.28 | 5.28 | 5.1793 | 5.21 | 52.1 | -0.1 (-1.88%) | 5,287 |
23 Aug 2018 | USD | 5.11 | 5.31 | 5.11 | 5.31 | 53.1 | +0.2 (+3.91%) | 2,105 |
22 Aug 2018 | USD | 5.28 | 5.28 | 5.06 | 5.11 | 51.1 | -0.12 (-2.29%) | 5,831 |
21 Aug 2018 | USD | 5 | 5.4315 | 5 | 5.23 | 52.3 | +0.61 (+13.20%) | 29,908 |
20 Aug 2018 | USD | 4.6 | 4.6752 | 4.58 | 4.62 | 46.2 | -0.22 (-4.55%) | 13,582 |
17 Aug 2018 | USD | 4.569 | 4.8973 | 4.43 | 4.84 | 48.4 | +0.27 (+5.91%) | 82,614 |
16 Aug 2018 | USD | 4.41 | 4.5895 | 4.27 | 4.57 | 45.7 | +0.121 (+2.73%) | 3,107 |
15 Aug 2018 | USD | 4.38 | 4.45 | 4.38 | 4.4485 | 44.485 | +0.029 (+0.64%) | 507 |
14 Aug 2018 | USD | 4.39 | 4.42 | 4.16 | 4.42 | 44.2 | +0.05 (+1.14%) | 1,002 |
13 Aug 2018 | USD | 4.1001 | 4.46 | 4.1001 | 4.37 | 43.7 | +0.22 (+5.30%) | 3,871 |
10 Aug 2018 | USD | 4.28 | 4.9 | 4.13 | 4.15 | 41.5 | +0.04 (+0.97%) | 41,206 |
9 Aug 2018 | USD | 4.13 | 4.3217 | 4.1 | 4.11 | 41.1 | -0.14 (-3.29%) | 4,500 |
8 Aug 2018 | USD | 4.59 | 4.59 | 4.25 | 4.25 | 42.5 | -0.21 (-4.71%) | 578 |
7 Aug 2018 | USD | 5 | 5 | 4.46 | 4.46 | 44.6 | -0.16 (-3.46%) | 1,306 |
6 Aug 2018 | USD | 4.31 | 4.6485 | 4.31 | 4.62 | 46.2 | +0.2 (+4.52%) | 1,100 |
3 Aug 2018 | USD | 4.76 | 5.2 | 3.9 | 4.42 | 44.2 | -0.11 (-2.43%) | 48,220 |
2 Aug 2018 | USD | 3.87 | 4.53 | 3.87 | 4.53 | 45.3 | +0.66 (+17.05%) | 15,345 |