Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Aug 2018 | USD | 4.3 | 4.55 | 4.3 | 4.52 | 4.52 | +0.22 (+5.12%) | 40,394 |
15 Aug 2018 | USD | 4.59 | 4.59 | 4.2 | 4.3 | 4.3 | -0.33 (-7.13%) | 96,658 |
14 Aug 2018 | USD | 4.35 | 4.67 | 4.3 | 4.63 | 4.63 | +0.28 (+6.44%) | 115,769 |
13 Aug 2018 | USD | 4.53 | 4.57 | 4.22 | 4.35 | 4.35 | -0.2 (-4.40%) | 151,388 |
10 Aug 2018 | USD | 4.46 | 4.58 | 4.42 | 4.55 | 4.55 | +0.08 (+1.79%) | 52,027 |
9 Aug 2018 | USD | 4.45 | 4.59 | 4.4 | 4.47 | 4.47 | +0.01 (+0.22%) | 50,133 |
8 Aug 2018 | USD | 4.41 | 4.56 | 4.35 | 4.46 | 4.46 | +0.04 (+0.90%) | 51,829 |
7 Aug 2018 | USD | 4.55 | 4.6 | 4.38 | 4.42 | 4.42 | -0.14 (-3.07%) | 47,537 |
6 Aug 2018 | USD | 4.4 | 4.59 | 4.23 | 4.56 | 4.56 | +0.17 (+3.87%) | 96,856 |
3 Aug 2018 | USD | 4.54 | 4.65 | 4.35 | 4.39 | 4.39 | -0.14 (-3.09%) | 114,042 |
2 Aug 2018 | USD | 4.24 | 4.71 | 4.21 | 4.53 | 4.53 | +0.21 (+4.86%) | 155,873 |
1 Aug 2018 | USD | 4.06 | 4.36 | 4.01 | 4.32 | 4.32 | +0.26 (+6.40%) | 99,967 |
31 Jul 2018 | USD | 4.38 | 4.58 | 4 | 4.06 | 4.06 | -0.29 (-6.67%) | 219,101 |
30 Jul 2018 | USD | 4.67 | 4.675 | 3.8 | 4.35 | 4.35 | -0.33 (-7.05%) | 509,922 |
27 Jul 2018 | USD | 4.91 | 4.94 | 4.64 | 4.68 | 4.68 | -0.24 (-4.88%) | 207,693 |
26 Jul 2018 | USD | 5.67 | 5.681 | 4.92 | 4.92 | 4.92 | -0.73 (-12.92%) | 276,204 |
25 Jul 2018 | USD | 5.76 | 5.84 | 5.543 | 5.65 | 5.65 | -0.13 (-2.25%) | 84,913 |
24 Jul 2018 | USD | 6.04 | 6.13 | 5.6 | 5.78 | 5.78 | -0.22 (-3.67%) | 169,834 |
23 Jul 2018 | USD | 5.84 | 6.28 | 5.83 | 6 | 6 | +0.13 (+2.21%) | 538,688 |
20 Jul 2018 | USD | 6 | 6.11 | 5.8 | 5.87 | 5.87 | -0.16 (-2.65%) | 96,751 |
19 Jul 2018 | USD | 6.15 | 6.25 | 5.94 | 6.03 | 6.03 | -0.15 (-2.43%) | 127,498 |
18 Jul 2018 | USD | 5.85 | 6.25 | 5.85 | 6.18 | 6.18 | +0.35 (+6.00%) | 377,222 |
17 Jul 2018 | USD | 5.87 | 5.87 | 5.64 | 5.83 | 5.83 | +0.05 (+0.87%) | 83,399 |
16 Jul 2018 | USD | 5.92 | 5.92 | 5.63 | 5.78 | 5.78 | 0.0 (0.0%) | 83,024 |
13 Jul 2018 | USD | 6.01 | 6.01 | 5.71 | 5.78 | 5.78 | -0.1 (-1.70%) | 86,113 |
12 Jul 2018 | USD | 6.04 | 6.11 | 5.77 | 5.88 | 5.88 | 0.0 (0.0%) | 88,864 |
11 Jul 2018 | USD | 6.08 | 6.08 | 5.755 | 5.88 | 5.88 | -0.32 (-5.16%) | 142,784 |
10 Jul 2018 | USD | 6.05 | 6.389 | 6.01 | 6.2 | 6.2 | +0.12 (+1.97%) | 99,908 |
9 Jul 2018 | USD | 6.06 | 6.44 | 5.96 | 6.08 | 6.08 | +0.08 (+1.33%) | 214,976 |
6 Jul 2018 | USD | 5.55 | 6.19 | 5.48 | 6 | 6 | +0.46 (+8.30%) | 601,685 |