Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Oct 2018 | USD | 1.93 | 1.99 | 1.85 | 1.86 | 22.32 | -0.12 (-6.06%) | 2,781 |
25 Oct 2018 | USD | 2.03 | 2.42 | 1.92 | 1.98 | 23.76 | -0.05 (-2.46%) | 2,901 |
24 Oct 2018 | USD | 2.53 | 2.53 | 1.9 | 2.03 | 24.36 | -0.57 (-21.92%) | 6,151 |
23 Oct 2018 | USD | 2.45 | 2.8328 | 2.35 | 2.6 | 31.2 | -0.06 (-2.26%) | 2,177 |
22 Oct 2018 | USD | 2.84 | 2.85 | 2.62 | 2.66 | 31.92 | -0.14 (-5%) | 3,102 |
19 Oct 2018 | USD | 2.85 | 2.85 | 2.6633 | 2.8 | 33.6 | -0.08 (-2.78%) | 883 |
18 Oct 2018 | USD | 2.85 | 2.9 | 2.85 | 2.88 | 34.56 | +0.005 (+0.18%) | 2,160 |
17 Oct 2018 | USD | 2.8399 | 2.9 | 2.74 | 2.8747 | 34.4964 | +0.175 (+6.47%) | 2,662 |
16 Oct 2018 | USD | 2.7 | 2.92 | 2.65 | 2.7 | 32.4 | 0.0 (0.0%) | 807 |
15 Oct 2018 | USD | 2.7 | 2.7235 | 2.5 | 2.7 | 32.4 | 0.0 (0.0%) | 2,198 |
12 Oct 2018 | USD | 2.84 | 2.99 | 2.7 | 2.7 | 32.4 | -0.13 (-4.59%) | 442 |
11 Oct 2018 | USD | 2.7 | 2.9517 | 2.7 | 2.83 | 33.96 | +0.13 (+4.81%) | 934 |
10 Oct 2018 | USD | 2.75 | 2.88 | 2.7 | 2.7 | 32.4 | -0.04 (-1.46%) | 1,374 |
9 Oct 2018 | USD | 2.76 | 2.99 | 2.74 | 2.74 | 32.88 | +0.015 (+0.55%) | 2,263 |
8 Oct 2018 | USD | 2.79 | 2.8164 | 2.7205 | 2.725 | 32.7 | +0.025 (+0.93%) | 234 |
5 Oct 2018 | USD | 2.9 | 3 | 2.7 | 2.7 | 32.4 | -0.22 (-7.53%) | 1,208 |
4 Oct 2018 | USD | 2.95 | 2.9875 | 2.7422 | 2.92 | 35.04 | -0.08 (-2.67%) | 415 |
3 Oct 2018 | USD | 2.61 | 3 | 2.61 | 3 | 36 | +0.4 (+15.38%) | 1,763 |
2 Oct 2018 | USD | 2.48 | 2.77 | 2.48 | 2.6 | 31.2 | +0.1 (+4%) | 1,590 |
1 Oct 2018 | USD | 2.49 | 2.57 | 2.4 | 2.5 | 30 | 0.0 (0.0%) | 1,576 |
28 Sep 2018 | USD | 2.37 | 2.745 | 2.37 | 2.5 | 30 | +0.06 (+2.46%) | 4,087 |
27 Sep 2018 | USD | 2.33 | 2.45 | 2.2969 | 2.44 | 29.28 | +0.13 (+5.63%) | 2,427 |
26 Sep 2018 | USD | 2.28 | 2.3829 | 2.2 | 2.31 | 27.72 | +0.01 (+0.43%) | 5,625 |
25 Sep 2018 | USD | 2.73 | 2.77 | 2.17 | 2.3 | 27.6 | -0.44 (-16.06%) | 6,259 |
24 Sep 2018 | USD | 2.9 | 2.9 | 2.7 | 2.74 | 32.88 | -0.04 (-1.44%) | 630 |
21 Sep 2018 | USD | 2.79 | 2.8 | 2.7 | 2.78 | 33.36 | -0.02 (-0.71%) | 1,262 |
20 Sep 2018 | USD | 2.66 | 2.96 | 2.59 | 2.8 | 33.6 | +0.25 (+9.80%) | 7,564 |
19 Sep 2018 | USD | 2.67 | 2.86 | 2.55 | 2.55 | 30.6 | -0.14 (-5.20%) | 5,011 |
18 Sep 2018 | USD | 2.79 | 3.45 | 2.62 | 2.69 | 32.28 | -0.07 (-2.54%) | 3,311 |
17 Sep 2018 | USD | 3.03 | 3.21 | 2.625 | 2.76 | 33.12 | -0.26 (-8.61%) | 13,568 |