Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Oct 2018 | USD | 2.2 | 2.45 | 2.0001 | 2.38 | 11.9 | +0.055 (+2.37%) | 909,072 |
24 Oct 2018 | USD | 2.7 | 2.74 | 2.31 | 2.325 | 11.625 | -0.405 (-14.84%) | 520,198 |
23 Oct 2018 | USD | 2.76 | 2.78 | 2.62 | 2.73 | 13.65 | -0.08 (-2.85%) | 362,125 |
22 Oct 2018 | USD | 3.11 | 3.1256 | 2.76 | 2.81 | 14.05 | -0.43 (-13.27%) | 896,055 |
19 Oct 2018 | USD | 3.56 | 3.69 | 3 | 3.24 | 16.2 | -0.23 (-6.63%) | 1,721,024 |
18 Oct 2018 | USD | 3.35 | 3.8 | 3.06 | 3.47 | 17.35 | +0.02 (+0.58%) | 2,456,864 |
17 Oct 2018 | USD | 2.72 | 3.66 | 2.58 | 3.45 | 17.25 | +0.71 (+25.91%) | 2,603,739 |
16 Oct 2018 | USD | 2.87 | 2.9614 | 2.56 | 2.74 | 13.7 | -0.03 (-1.08%) | 570,903 |
15 Oct 2018 | USD | 3.14 | 3.14 | 2.5 | 2.77 | 13.85 | -0.81 (-22.63%) | 1,744,505 |
12 Oct 2018 | USD | 3.36 | 3.84 | 2.89 | 3.58 | 17.9 | +0.56 (+18.54%) | 2,600,806 |
11 Oct 2018 | USD | 5.33 | 5.3335 | 2.4501 | 3.02 | 15.1 | -2.4 (-44.28%) | 1,863,726 |
10 Oct 2018 | USD | 5.47 | 5.5939 | 5.34 | 5.42 | 27.1 | -0.01 (-0.18%) | 41,670 |
9 Oct 2018 | USD | 5.56 | 5.68 | 5.11 | 5.43 | 27.15 | -0.25 (-4.40%) | 56,475 |
8 Oct 2018 | USD | 5.84 | 5.96 | 5.54 | 5.68 | 28.4 | -0.34 (-5.65%) | 86,915 |
5 Oct 2018 | USD | 6.21 | 6.365 | 5.7225 | 6.02 | 30.1 | -0.29 (-4.60%) | 41,616 |
4 Oct 2018 | USD | 7.08 | 7.35 | 6.07 | 6.31 | 31.55 | -0.79 (-11.13%) | 112,443 |
3 Oct 2018 | USD | 7.03 | 7.79 | 6.91 | 7.1 | 35.5 | +0.09 (+1.28%) | 108,109 |
2 Oct 2018 | USD | 7.51 | 7.55 | 6.91 | 7.01 | 35.05 | -0.72 (-9.31%) | 149,143 |
1 Oct 2018 | USD | 8.55 | 8.55 | 7.57 | 7.73 | 38.65 | -0.85 (-9.91%) | 163,246 |
28 Sep 2018 | USD | 9.04 | 9.25 | 8.42 | 8.58 | 42.9 | -0.47 (-5.19%) | 67,527 |
27 Sep 2018 | USD | 8.9 | 9.3 | 8.9 | 9.05 | 45.25 | +0.08 (+0.89%) | 58,737 |
26 Sep 2018 | USD | 8.52 | 9.114 | 8.517 | 8.97 | 44.85 | +0.46 (+5.41%) | 70,881 |
25 Sep 2018 | USD | 8.77 | 8.82 | 8.27 | 8.51 | 42.55 | -0.26 (-2.96%) | 70,952 |
24 Sep 2018 | USD | 8.94 | 8.955 | 8.515 | 8.77 | 43.85 | -0.19 (-2.12%) | 51,154 |
21 Sep 2018 | USD | 9.63 | 9.71 | 8.65 | 8.96 | 44.8 | -0.68 (-7.05%) | 170,071 |
20 Sep 2018 | USD | 9.43 | 9.907 | 9.3261 | 9.64 | 48.2 | +0.08 (+0.84%) | 92,302 |
19 Sep 2018 | USD | 9 | 9.62 | 8.09 | 9.56 | 47.8 | +0.56 (+6.22%) | 307,358 |
18 Sep 2018 | USD | 11.83 | 11.9385 | 8.87 | 9 | 45 | -2.2 (-19.64%) | 380,730 |
17 Sep 2018 | USD | 12.99 | 14.75 | 10.37 | 11.2 | 56 | -1.59 (-12.43%) | 646,171 |
14 Sep 2018 | USD | 11.09 | 12.92 | 11.04 | 12.79 | 63.95 | +1.75 (+15.85%) | 392,474 |