Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Oct 2018 | USD | 4.875 | 5.3971 | 4.764 | 4.95 | 1,188.0001 | 0.0 (0.0%) | 3,183 |
23 Oct 2018 | USD | 4.95 | 4.95 | 4.764 | 4.95 | 1,188.0001 | -0.15 (-2.94%) | 1,666 |
22 Oct 2018 | USD | 4.95 | 5.5351 | 4.95 | 5.1001 | 1,224.0241 | +0.15 (+3.03%) | 4,614 |
19 Oct 2018 | USD | 5.1001 | 5.4601 | 4.95 | 4.95 | 1,188.0001 | 0.0 (0.0%) | 11,475 |
18 Oct 2018 | USD | 4.8 | 4.95 | 4.725 | 4.95 | 1,188.0001 | -0.15 (-2.94%) | 3,079 |
17 Oct 2018 | USD | 5.1751 | 5.1751 | 4.65 | 5.1001 | 1,224.0241 | 0.0 (0.0%) | 2,399 |
16 Oct 2018 | USD | 5.2021 | 5.2021 | 4.65 | 5.1001 | 1,224.0241 | -0.09 (-1.73%) | 4,166 |
15 Oct 2018 | USD | 5.5501 | 5.5501 | 4.683 | 5.1901 | 1,245.6241 | +0.24 (+4.85%) | 2,219 |
12 Oct 2018 | USD | 4.896 | 5.07 | 4.818 | 4.95 | 1,188.0001 | +0.252 (+5.36%) | 2,983 |
11 Oct 2018 | USD | 4.965 | 4.965 | 4.698 | 4.698 | 1,127.5201 | -0.399 (-7.83%) | 2,833 |
10 Oct 2018 | USD | 4.974 | 5.5471 | 4.965 | 5.0971 | 1,223.3041 | -0.303 (-5.61%) | 6,149 |
9 Oct 2018 | USD | 5.5501 | 5.5501 | 5.0131 | 5.4001 | 1,296.0241 | -0.15 (-2.70%) | 5,652 |
8 Oct 2018 | USD | 5.1826 | 5.5501 | 5.1751 | 5.5501 | 1,332.0241 | +0.39 (+7.56%) | 3,133 |
5 Oct 2018 | USD | 5.3401 | 5.3401 | 5.01 | 5.1601 | 1,238.4241 | -0.21 (-3.91%) | 7,667 |
4 Oct 2018 | USD | 5.4001 | 5.5501 | 5.1331 | 5.3701 | 1,288.8241 | -0.03 (-0.56%) | 4,143 |
3 Oct 2018 | USD | 5.4001 | 5.4001 | 5.3131 | 5.4001 | 1,296.0241 | 0.0 (0.0%) | 5,583 |
2 Oct 2018 | USD | 5.4331 | 5.4331 | 5.4001 | 5.4001 | 1,296.0241 | -0.075 (-1.37%) | 1,166 |
1 Oct 2018 | USD | 5.8501 | 5.8501 | 5.4031 | 5.4751 | 1,314.0241 | -0.225 (-3.95%) | 3,566 |
28 Sep 2018 | USD | 5.7001 | 5.7001 | 5.7001 | 5.7001 | 1,368.0241 | 0.0 (0.0%) | 0 |
27 Sep 2018 | USD | 6.0001 | 6.0001 | 5.4031 | 5.7001 | 1,368.0241 | -0.3 (-5.00%) | 2,249 |
26 Sep 2018 | USD | 6.0001 | 6.0001 | 5.7001 | 6.0001 | 1,440.0241 | +0.03 (+0.50%) | 1,483 |
25 Sep 2018 | USD | 6.0001 | 6.0001 | 5.9701 | 5.9701 | 1,432.8241 | 0.0 (0.0%) | 838 |
24 Sep 2018 | USD | 5.5231 | 5.9701 | 5.5231 | 5.9701 | 1,432.8241 | +0.27 (+4.74%) | 399 |
21 Sep 2018 | USD | 5.8501 | 5.9251 | 5.7001 | 5.7001 | 1,368.0241 | -0.227 (-3.82%) | 2,833 |
20 Sep 2018 | USD | 5.5651 | 6.1501 | 5.5651 | 5.9266 | 1,422.3841 | +0.526 (+9.75%) | 15,699 |
19 Sep 2018 | USD | 5.7001 | 5.7091 | 5.4001 | 5.4001 | 1,296.0241 | -0.33 (-5.76%) | 4,333 |
18 Sep 2018 | USD | 4.8 | 5.9701 | 4.8 | 5.7301 | 1,375.2241 | +0.78 (+15.76%) | 8,122 |
17 Sep 2018 | USD | 5.9641 | 5.9641 | 4.95 | 4.95 | 1,188.0001 | -1.014 (-17.00%) | 6,999 |
14 Sep 2018 | USD | 5.8741 | 6.0001 | 5.6266 | 5.9641 | 1,431.3841 | +0.069 (+1.17%) | 13,616 |
13 Sep 2018 | USD | 5.7901 | 6.0001 | 5.4001 | 5.8951 | 1,414.8241 | -0.105 (-1.75%) | 1,133 |