Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Aug 2018 | USD | 3.65 | 3.65 | 3.4 | 3.5 | 3.5 | -0.1 (-2.78%) | 63,371 |
8 Aug 2018 | USD | 3.55 | 3.6 | 3.5 | 3.6 | 3.6 | +0.05 (+1.41%) | 16,541 |
7 Aug 2018 | USD | 3.65 | 3.65 | 3.45 | 3.55 | 3.55 | -0.05 (-1.39%) | 229,311 |
6 Aug 2018 | USD | 3.5 | 3.6 | 3.475 | 3.6 | 3.6 | +0.15 (+4.35%) | 68,170 |
3 Aug 2018 | USD | 3.45 | 3.5 | 3.4 | 3.45 | 3.45 | +0.05 (+1.47%) | 71,727 |
2 Aug 2018 | USD | 3.3 | 3.4786 | 3.3 | 3.4 | 3.4 | +0.05 (+1.49%) | 92,090 |
1 Aug 2018 | USD | 3.3 | 3.35 | 3.3 | 3.35 | 3.35 | +0.05 (+1.52%) | 6,354 |
31 Jul 2018 | USD | 3.35 | 3.35 | 3.225 | 3.3 | 3.3 | -0.05 (-1.49%) | 123,631 |
30 Jul 2018 | USD | 3.25 | 3.35 | 3.25 | 3.35 | 3.35 | +0.1 (+3.08%) | 24,088 |
27 Jul 2018 | USD | 3.25 | 3.3 | 3.245 | 3.25 | 3.25 | +0.07 (+2.20%) | 105,226 |
26 Jul 2018 | USD | 3.15 | 3.2 | 3.1 | 3.18 | 3.18 | -0.02 (-0.63%) | 51,121 |
25 Jul 2018 | USD | 3.15 | 3.2 | 3.125 | 3.2 | 3.2 | +0.075 (+2.40%) | 40,862 |
24 Jul 2018 | USD | 3.15 | 3.2 | 3.125 | 3.125 | 3.125 | -0.025 (-0.79%) | 14,633 |
23 Jul 2018 | USD | 3.1 | 3.15 | 3.1 | 3.15 | 3.15 | +0.05 (+1.61%) | 6,174 |
20 Jul 2018 | USD | 3.15 | 3.2 | 3.1 | 3.1 | 3.1 | -0.05 (-1.59%) | 6,911 |
19 Jul 2018 | USD | 3.05 | 3.15 | 3.05 | 3.15 | 3.15 | +0.1 (+3.28%) | 62,916 |
18 Jul 2018 | USD | 3.07 | 3.15 | 3.05 | 3.05 | 3.05 | -0.05 (-1.61%) | 9,533 |
17 Jul 2018 | USD | 3.05 | 3.15 | 3 | 3.1 | 3.1 | +0.05 (+1.64%) | 17,686 |
16 Jul 2018 | USD | 3.05 | 3.1 | 2.919 | 3.05 | 3.05 | -0.1 (-3.17%) | 67,512 |
13 Jul 2018 | USD | 3.05 | 3.15 | 2.995 | 3.15 | 3.15 | +0.1 (+3.28%) | 23,529 |
12 Jul 2018 | USD | 3.1 | 3.2 | 3.05 | 3.05 | 3.05 | -0.05 (-1.61%) | 52,187 |
11 Jul 2018 | USD | 3.055 | 3.1 | 3.05 | 3.1 | 3.1 | 0.0 (0.0%) | 9,296 |
10 Jul 2018 | USD | 3.1 | 3.15 | 3.0597 | 3.1 | 3.1 | 0.0 (0.0%) | 29,270 |
9 Jul 2018 | USD | 3.05 | 3.1 | 3.05 | 3.1 | 3.1 | +0.05 (+1.64%) | 69,399 |
6 Jul 2018 | USD | 3.1 | 3.1 | 3.05 | 3.05 | 3.05 | 0.0 (0.0%) | 14,521 |
5 Jul 2018 | USD | 3.2 | 3.2 | 3 | 3.05 | 3.05 | 0.0 (0.0%) | 16,132 |
4 Jul 2018 | USD | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | 0.0 (0.0%) | 0 |
3 Jul 2018 | USD | 3 | 3.2 | 3 | 3.05 | 3.05 | +0.05 (+1.67%) | 5,814 |
2 Jul 2018 | USD | 3.05 | 3.1 | 3 | 3 | 3 | -0.1 (-3.23%) | 10,622 |
29 Jun 2018 | USD | 3.15 | 3.15 | 3 | 3.1 | 3.1 | -0.05 (-1.59%) | 25,573 |