Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jul 2018 | USD | 4.23 | 4.36 | 4.06 | 4.1 | 32.8 | -0.17 (-3.98%) | 64,527 |
24 Jul 2018 | USD | 4.35 | 5.5 | 4.2 | 4.27 | 34.16 | -0.05 (-1.16%) | 672,910 |
23 Jul 2018 | USD | 4.33 | 4.33 | 4.08 | 4.32 | 34.56 | +0.21 (+5.11%) | 53,672 |
20 Jul 2018 | USD | 4.08 | 4.1608 | 4.05 | 4.11 | 32.88 | +0.01 (+0.24%) | 21,119 |
19 Jul 2018 | USD | 4.1 | 4.1968 | 4.05 | 4.1 | 32.8 | -0.01 (-0.24%) | 56,943 |
18 Jul 2018 | USD | 4.24 | 4.34 | 4.08 | 4.11 | 32.88 | -0.15 (-3.52%) | 69,755 |
17 Jul 2018 | USD | 4.14 | 4.449 | 4.104 | 4.26 | 34.08 | +0.1 (+2.40%) | 65,507 |
16 Jul 2018 | USD | 4.18 | 4.25 | 4.02 | 4.16 | 33.28 | 0.0 (0.0%) | 89,405 |
13 Jul 2018 | USD | 4.16 | 4.184 | 4.03 | 4.16 | 33.28 | 0.0 (0.0%) | 79,429 |
12 Jul 2018 | USD | 4.06 | 4.3524 | 4.06 | 4.16 | 33.28 | -0.02 (-0.48%) | 69,548 |
11 Jul 2018 | USD | 4.1 | 4.43 | 4 | 4.18 | 33.44 | +0.096 (+2.34%) | 149,094 |
10 Jul 2018 | USD | 4.12 | 4.2 | 4.0173 | 4.0845 | 32.676 | -0.035 (-0.86%) | 64,602 |
9 Jul 2018 | USD | 4.45 | 4.639 | 4 | 4.12 | 32.96 | -0.345 (-7.73%) | 129,184 |
6 Jul 2018 | USD | 4.45 | 4.78 | 4.4 | 4.465 | 35.72 | -0.005 (-0.11%) | 54,363 |
5 Jul 2018 | USD | 4.78 | 4.8201 | 4.17 | 4.47 | 35.76 | -0.46 (-9.33%) | 131,652 |
4 Jul 2018 | USD | 4.93 | 4.93 | 4.93 | 4.93 | 39.44 | 0.0 (0.0%) | 0 |
3 Jul 2018 | USD | 4.84 | 5.02 | 4.82 | 4.93 | 39.44 | +0.13 (+2.71%) | 30,707 |
2 Jul 2018 | USD | 5.15 | 5.18 | 4.541 | 4.8 | 38.4 | -0.31 (-6.07%) | 188,609 |
29 Jun 2018 | USD | 5.23 | 5.3348 | 5.1 | 5.11 | 40.88 | -0.11 (-2.11%) | 91,346 |
28 Jun 2018 | USD | 5.36 | 5.489 | 5.15 | 5.22 | 41.76 | -0.17 (-3.15%) | 91,685 |
27 Jun 2018 | USD | 5.39 | 5.4631 | 5.22 | 5.39 | 43.12 | +0.02 (+0.37%) | 68,406 |
26 Jun 2018 | USD | 5.45 | 5.6 | 5.101 | 5.37 | 42.96 | -0.08 (-1.47%) | 168,784 |
25 Jun 2018 | USD | 5.94 | 5.9973 | 5.27 | 5.45 | 43.6 | -0.35 (-6.03%) | 437,178 |
22 Jun 2018 | USD | 5.82 | 5.9 | 5.42 | 5.8 | 46.4 | -0.07 (-1.19%) | 330,218 |
21 Jun 2018 | USD | 5.09 | 7.4 | 5.051 | 5.87 | 46.96 | +0.73 (+14.20%) | 2,736,835 |
20 Jun 2018 | USD | 5.34 | 5.53 | 5.045 | 5.14 | 41.12 | -0.11 (-2.10%) | 115,246 |
19 Jun 2018 | USD | 5.53 | 5.6 | 5.25 | 5.25 | 42 | -0.28 (-5.06%) | 176,125 |
18 Jun 2018 | USD | 5.75 | 5.99 | 5.51 | 5.53 | 44.24 | -0.23 (-3.99%) | 203,749 |
15 Jun 2018 | USD | 5.96 | 6.66 | 5.75 | 5.76 | 46.08 | -0.03 (-0.52%) | 768,384 |
14 Jun 2018 | USD | 5.5 | 6.0001 | 5.5 | 5.79 | 46.32 | +0.26 (+4.70%) | 271,557 |