Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jun 2018 | USD | 3.54 | 3.7345 | 3.54 | 3.58 | 7.16 | +0.05 (+1.42%) | 9,531 |
26 Jun 2018 | USD | 3.7431 | 3.7431 | 3.5 | 3.53 | 7.06 | -0.18 (-4.85%) | 9,756 |
25 Jun 2018 | USD | 3.6 | 3.71 | 3.4746 | 3.71 | 7.42 | +0.121 (+3.37%) | 15,285 |
22 Jun 2018 | USD | 3.7434 | 3.7434 | 3.55 | 3.5891 | 7.1782 | -0.111 (-3.00%) | 10,427 |
21 Jun 2018 | USD | 3.947 | 3.947 | 3.7 | 3.7 | 7.4 | -0.32 (-7.96%) | 9,246 |
20 Jun 2018 | USD | 4.156 | 4.2 | 3.99 | 4.02 | 8.04 | -0.181 (-4.31%) | 6,082 |
19 Jun 2018 | USD | 4.28 | 4.28 | 3.85 | 4.2012 | 8.4024 | +0.081 (+1.97%) | 19,018 |
18 Jun 2018 | USD | 4.1534 | 4.4 | 3.97 | 4.12 | 8.24 | +0.121 (+3.03%) | 18,029 |
15 Jun 2018 | USD | 3.3922 | 4.75 | 3.25 | 3.9987 | 7.9974 | +0.633 (+18.79%) | 40,251 |
14 Jun 2018 | USD | 3.41 | 3.5 | 3.29 | 3.3661 | 6.7322 | -0.014 (-0.41%) | 20,334 |
13 Jun 2018 | USD | 3.5616 | 3.5616 | 3.3771 | 3.38 | 6.76 | -0.222 (-6.17%) | 22,809 |
12 Jun 2018 | USD | 3.82 | 3.82 | 3.49 | 3.6022 | 7.2044 | +0.062 (+1.76%) | 14,613 |
11 Jun 2018 | USD | 3.7 | 3.7 | 3.4069 | 3.54 | 7.08 | -0.209 (-5.58%) | 48,476 |
8 Jun 2018 | USD | 3.6874 | 3.84 | 3.6 | 3.7491 | 7.4982 | +0.01 (+0.26%) | 19,977 |
7 Jun 2018 | USD | 3.82 | 3.87 | 3.69 | 3.7393 | 7.4786 | -0.031 (-0.81%) | 14,244 |
6 Jun 2018 | USD | 3.9962 | 4.1 | 3.5488 | 3.77 | 7.54 | -0.23 (-5.75%) | 65,623 |
5 Jun 2018 | USD | 4.0866 | 4.0866 | 3.8586 | 4 | 8 | +0.01 (+0.25%) | 29,404 |
4 Jun 2018 | USD | 3.8 | 4.0155 | 3.79 | 3.9899 | 7.9798 | +0.126 (+3.26%) | 49,759 |
1 Jun 2018 | USD | 4.0419 | 4.08 | 3.7794 | 3.8639 | 7.7278 | -0.194 (-4.79%) | 57,032 |
31 May 2018 | USD | 4.2675 | 4.2675 | 4.05 | 4.0581 | 8.1162 | -0.066 (-1.59%) | 9,307 |
30 May 2018 | USD | 4.17 | 4.2798 | 4.1236 | 4.1236 | 8.2472 | +0.034 (+0.82%) | 6,605 |
29 May 2018 | USD | 4.42 | 4.45 | 4.07 | 4.09 | 8.18 | -0.31 (-7.05%) | 31,473 |
28 May 2018 | USD | 4.4 | 4.4 | 4.4 | 4.4 | 8.8 | 0.0 (0.0%) | 0 |
25 May 2018 | USD | 4.34 | 4.5193 | 4.27 | 4.4 | 8.8 | +0.006 (+0.14%) | 13,431 |
24 May 2018 | USD | 4.5832 | 4.6 | 4.3154 | 4.394 | 8.788 | -0.078 (-1.75%) | 20,622 |
23 May 2018 | USD | 4.53 | 4.6 | 4.4721 | 4.4721 | 8.9442 | -0.203 (-4.35%) | 18,486 |
22 May 2018 | USD | 4.65 | 4.6988 | 4.57 | 4.6756 | 9.3512 | -0.004 (-0.10%) | 12,301 |
21 May 2018 | USD | 4.6001 | 4.9299 | 4.58 | 4.6801 | 9.3602 | +0.08 (+1.74%) | 8,779 |
18 May 2018 | USD | 4.85 | 4.85 | 4.6 | 4.6 | 9.2 | -0.25 (-5.15%) | 12,532 |
17 May 2018 | USD | 4.8431 | 4.9 | 4.79 | 4.85 | 9.7 | +0.105 (+2.21%) | 10,610 |