Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2018 | USD | 4.51 | 4.7 | 4.5 | 4.529 | 4.529 | +0.019 (+0.42%) | 5,309 |
19 Sep 2018 | USD | 4.7 | 4.7 | 4.51 | 4.51 | 4.51 | -0.14 (-3.01%) | 1,353 |
18 Sep 2018 | USD | 4.5 | 4.65 | 4.28 | 4.65 | 4.65 | +0.15 (+3.33%) | 4,727 |
17 Sep 2018 | USD | 4.7 | 4.7 | 4.5 | 4.5 | 4.5 | -0.21 (-4.46%) | 2,003 |
14 Sep 2018 | USD | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | +0.21 (+4.67%) | 147 |
13 Sep 2018 | USD | 4.5 | 4.6 | 4.5 | 4.5 | 4.5 | -0.03 (-0.66%) | 5,703 |
12 Sep 2018 | USD | 4.6335 | 4.64 | 4.53 | 4.53 | 4.53 | -0.165 (-3.51%) | 2,751 |
11 Sep 2018 | USD | 4.68 | 4.695 | 4.68 | 4.695 | 4.695 | -0.175 (-3.59%) | 225 |
10 Sep 2018 | USD | 4.5 | 4.87 | 4.5 | 4.87 | 4.87 | +0.37 (+8.22%) | 1,287 |
7 Sep 2018 | USD | 4.5 | 4.5 | 4.5 | 4.5 | 4.5 | 0.0 (0.0%) | 3,261 |
6 Sep 2018 | USD | 4.5 | 4.5 | 4.5 | 4.5 | 4.5 | 0.0 (0.0%) | 7,500 |
5 Sep 2018 | USD | 4.5 | 4.5 | 4.5 | 4.5 | 4.5 | 0.0 (0.0%) | 2,555 |
4 Sep 2018 | USD | 4.5 | 4.5 | 4.5 | 4.5 | 4.5 | 0.0 (0.0%) | 891 |
3 Sep 2018 | USD | 4.5 | 4.5 | 4.5 | 4.5 | 4.5 | 0.0 (0.0%) | 0 |
31 Aug 2018 | USD | 4.65 | 4.775 | 4.5 | 4.5 | 4.5 | -0.4 (-8.16%) | 8,239 |
30 Aug 2018 | USD | 4.5 | 4.9 | 4.5 | 4.9 | 4.9 | +0.4 (+8.89%) | 3,322 |
29 Aug 2018 | USD | 4.1 | 4.5 | 3.81 | 4.5 | 4.5 | 0.0 (0.0%) | 13,732 |
28 Aug 2018 | USD | 4.545 | 4.545 | 4.44 | 4.5 | 4.5 | 0.0 (0.0%) | 1,452 |
27 Aug 2018 | USD | 4.5 | 4.55 | 4.5 | 4.5 | 4.5 | 0.0 (0.0%) | 2,786 |
24 Aug 2018 | USD | 4.5 | 4.51 | 4.5 | 4.5 | 4.5 | -0.01 (-0.22%) | 1,361 |
23 Aug 2018 | USD | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | -0.19 (-4.04%) | 1,082 |
22 Aug 2018 | USD | 4.81 | 4.81 | 4.7 | 4.7 | 4.7 | 0.0 (0.0%) | 2,818 |
21 Aug 2018 | USD | 4.71 | 4.71 | 4.7 | 4.7 | 4.7 | +0.18 (+3.98%) | 1,751 |
20 Aug 2018 | USD | 4.9 | 4.9 | 4.5 | 4.52 | 4.52 | -0.48 (-9.60%) | 2,473 |
17 Aug 2018 | USD | 4.8 | 5 | 4.5 | 5 | 5 | +0.2 (+4.17%) | 4,666 |
16 Aug 2018 | USD | 4.83 | 4.83 | 4.8 | 4.8 | 4.8 | -0.03 (-0.62%) | 2,334 |
15 Aug 2018 | USD | 4.8 | 4.83 | 4.8 | 4.83 | 4.83 | -0.03 (-0.62%) | 252 |
14 Aug 2018 | USD | 4.83 | 4.86 | 4.83 | 4.86 | 4.86 | +0.06 (+1.25%) | 240 |
13 Aug 2018 | USD | 4.85 | 4.85 | 4.8 | 4.8 | 4.8 | -0.06 (-1.23%) | 1,188 |
10 Aug 2018 | USD | 4.86 | 4.86 | 4.85 | 4.86 | 4.86 | +0.01 (+0.21%) | 2,408 |