Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Oct 2018 | USD | 2.4582 | 2.5 | 2.28 | 2.4086 | 2.4086 | -0.031 (-1.29%) | 1,143,454 |
2 Oct 2018 | USD | 2.5483 | 2.65 | 2.3663 | 2.44 | 2.44 | +0.03 (+1.24%) | 1,552,378 |
1 Oct 2018 | USD | 2.6101 | 2.6811 | 2.1206 | 2.4101 | 2.4101 | +0.007 (+0.30%) | 2,206,466 |
28 Sep 2018 | USD | 2.4544 | 2.78 | 2 | 2.4029 | 2.4029 | -0.254 (-9.55%) | 2,324,417 |
27 Sep 2018 | USD | 2.0482 | 2.82 | 2.0394 | 2.6567 | 2.6567 | +0.262 (+10.94%) | 3,358,049 |
26 Sep 2018 | USD | 3.2 | 3.6208 | 2.1543 | 2.3948 | 2.3948 | -0.675 (-21.99%) | 9,642,940 |
25 Sep 2018 | USD | 2.5761 | 3.1 | 2.44 | 3.0698 | 3.0698 | +0.663 (+27.56%) | 5,098,647 |
24 Sep 2018 | USD | 1.9402 | 2.55 | 1.8697 | 2.4065 | 2.4065 | +0.547 (+29.42%) | 3,488,176 |
21 Sep 2018 | USD | 1.5986 | 1.8789 | 1.5979 | 1.8595 | 1.8595 | +0.282 (+17.89%) | 3,213,343 |
20 Sep 2018 | USD | 1.5854 | 1.61 | 1.45 | 1.5773 | 1.5773 | +0.131 (+9.07%) | 573,038 |
19 Sep 2018 | USD | 1.5 | 1.65 | 1.343 | 1.4461 | 1.4461 | +0.036 (+2.56%) | 419,554 |
18 Sep 2018 | USD | 1.3 | 1.45 | 1.3 | 1.41 | 1.41 | +0.129 (+10.07%) | 393,866 |
17 Sep 2018 | USD | 1.24 | 1.305 | 1.23 | 1.281 | 1.281 | +0.087 (+7.30%) | 152,654 |
14 Sep 2018 | USD | 1.16 | 1.2387 | 1.095 | 1.1938 | 1.1938 | -0.026 (-2.15%) | 163,844 |
13 Sep 2018 | USD | 1.251 | 1.29 | 1.16 | 1.22 | 1.22 | -0.019 (-1.54%) | 347,450 |
12 Sep 2018 | USD | 1.12 | 1.3856 | 1.06 | 1.2391 | 1.2391 | +0.179 (+16.90%) | 664,852 |
11 Sep 2018 | USD | 0.883 | 1.0693 | 0.8318 | 1.06 | 1.06 | +0.143 (+15.62%) | 219,991 |
10 Sep 2018 | USD | 0.804 | 0.932 | 0.7754 | 0.9168 | 0.9168 | +0.132 (+16.79%) | 228,556 |
7 Sep 2018 | USD | 0.796 | 0.796 | 0.7507 | 0.785 | 0.785 | +0.02 (+2.67%) | 79,586 |
6 Sep 2018 | USD | 0.78 | 0.78 | 0.7372 | 0.7646 | 0.7646 | -0.014 (-1.85%) | 124,619 |
5 Sep 2018 | USD | 0.801 | 0.801 | 0.755 | 0.779 | 0.779 | -0.01 (-1.30%) | 136,431 |
4 Sep 2018 | USD | 0.8319 | 0.8319 | 0.7525 | 0.7893 | 0.7893 | +0.01 (+1.34%) | 323,904 |
3 Sep 2018 | USD | 0.7789 | 0.7789 | 0.7789 | 0.7789 | 0.7789 | 0.0 (0.0%) | 0 |
31 Aug 2018 | USD | 0.81 | 0.8175 | 0.751 | 0.7789 | 0.7789 | +0.002 (+0.31%) | 264,950 |
30 Aug 2018 | USD | 0.8456 | 0.852 | 0.75 | 0.7765 | 0.7765 | -0.059 (-7.01%) | 322,058 |
29 Aug 2018 | USD | 0.7447 | 0.8395 | 0.722 | 0.835 | 0.835 | +0.12 (+16.80%) | 783,229 |
28 Aug 2018 | USD | 0.65 | 0.7568 | 0.6257 | 0.7149 | 0.7149 | +0.095 (+15.31%) | 1,284,680 |
27 Aug 2018 | USD | 0.61 | 0.638 | 0.604 | 0.62 | 0.62 | +0.031 (+5.26%) | 12,085 |
24 Aug 2018 | USD | 0.54 | 0.64 | 0.54 | 0.589 | 0.589 | +0.047 (+8.73%) | 42,980 |
23 Aug 2018 | USD | 0.5417 | 0.5417 | 0.5417 | 0.5417 | 0.5417 | -0.007 (-1.24%) | 2,024 |