Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Oct 2018 | USD | 3.0789 | 3.415 | 2.9931 | 3.2041 | 3.2041 | +0.204 (+6.80%) | 293,896 |
30 Oct 2018 | USD | 3.045 | 3.1057 | 2.5 | 3 | 3 | -0.058 (-1.88%) | 134,927 |
29 Oct 2018 | USD | 3.559 | 3.58 | 3 | 3.0576 | 3.0576 | -0.447 (-12.76%) | 145,690 |
26 Oct 2018 | USD | 3.13 | 3.65 | 3.13 | 3.505 | 3.505 | +0.134 (+3.96%) | 33,861 |
25 Oct 2018 | USD | 3.85 | 4 | 2 | 3.3714 | 3.3714 | -0.029 (-0.84%) | 83,929 |
24 Oct 2018 | USD | 3.6716 | 3.6716 | 3.15 | 3.4 | 3.4 | -0.012 (-0.35%) | 233,178 |
23 Oct 2018 | USD | 3.39 | 3.75 | 3.0928 | 3.412 | 3.412 | -0.417 (-10.88%) | 172,741 |
22 Oct 2018 | USD | 5.31 | 5.31 | 3.7067 | 3.8287 | 3.8287 | -0.341 (-8.18%) | 265,001 |
19 Oct 2018 | USD | 5.84 | 5.84 | 4.1533 | 4.17 | 4.17 | -0.301 (-6.73%) | 181,114 |
18 Oct 2018 | USD | 4.2197 | 5 | 4.2075 | 4.4708 | 4.4708 | +0.351 (+8.51%) | 300,003 |
17 Oct 2018 | USD | 4.2469 | 4.95 | 3.75 | 4.12 | 4.12 | -0.28 (-6.36%) | 242,119 |
16 Oct 2018 | USD | 4.7937 | 5 | 4.3 | 4.4 | 4.4 | -0.245 (-5.28%) | 245,310 |
15 Oct 2018 | USD | 4.6522 | 5.21 | 4.09 | 4.6455 | 4.6455 | +0.263 (+6.00%) | 184,542 |
12 Oct 2018 | USD | 4.2174 | 4.3835 | 4.15 | 4.3826 | 4.3826 | +0.333 (+8.21%) | 96,300 |
11 Oct 2018 | USD | 4.2196 | 4.67 | 4.05 | 4.05 | 4.05 | -0.23 (-5.37%) | 61,251 |
10 Oct 2018 | USD | 4.4372 | 4.4424 | 4.1 | 4.28 | 4.28 | 0.0 (0.0%) | 56,609 |
9 Oct 2018 | USD | 4.2414 | 4.6422 | 4.143 | 4.28 | 4.28 | -0.02 (-0.47%) | 109,692 |
8 Oct 2018 | USD | 4.1 | 4.3 | 3.71 | 4.3 | 4.3 | +0.201 (+4.91%) | 87,172 |
5 Oct 2018 | USD | 4.4615 | 5.41 | 4.0925 | 4.0988 | 4.0988 | -0.313 (-7.09%) | 66,671 |
4 Oct 2018 | USD | 4.68 | 4.8 | 4.3719 | 4.4117 | 4.4117 | -0.252 (-5.40%) | 104,118 |
3 Oct 2018 | USD | 5.38 | 5.38 | 4.5613 | 4.6634 | 4.6634 | +0.153 (+3.40%) | 39,245 |
2 Oct 2018 | USD | 4.7251 | 4.8028 | 4.487 | 4.51 | 4.51 | -0.31 (-6.43%) | 119,994 |
1 Oct 2018 | USD | 5.2631 | 5.271 | 4.38 | 4.82 | 4.82 | -0.116 (-2.36%) | 157,097 |
28 Sep 2018 | USD | 4.6278 | 5.5008 | 4.62 | 4.9363 | 4.9363 | +0.095 (+1.97%) | 149,893 |
27 Sep 2018 | USD | 5.2106 | 5.2931 | 4.6764 | 4.841 | 4.841 | -0.489 (-9.18%) | 179,503 |
26 Sep 2018 | USD | 5.6641 | 5.68 | 5.2986 | 5.3304 | 5.3304 | -0.117 (-2.15%) | 207,918 |
25 Sep 2018 | USD | 5.3487 | 5.81 | 5.1782 | 5.4474 | 5.4474 | +0.356 (+6.99%) | 253,027 |
24 Sep 2018 | USD | 6.0064 | 6.0135 | 4.9959 | 5.0915 | 5.0915 | -0.918 (-15.27%) | 504,218 |
21 Sep 2018 | USD | 6.939 | 7.3016 | 5.8462 | 6.0094 | 6.0094 | -0.975 (-13.95%) | 362,836 |
20 Sep 2018 | USD | 7 | 7.2 | 6.984 | 6.984 | 6.984 | 0.0 (0.0%) | 5,702 |