Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Oct 2018 | USD | 4.87 | 5.0554 | 4.79 | 4.8 | 4.8 | -0.06 (-1.23%) | 461,104 |
29 Oct 2018 | USD | 4.95 | 5.02 | 4.81 | 4.86 | 4.86 | 0.0 (0.0%) | 345,820 |
26 Oct 2018 | USD | 4.87 | 5.01 | 4.8 | 4.86 | 4.86 | -0.06 (-1.22%) | 222,363 |
25 Oct 2018 | USD | 4.9 | 4.98 | 4.85 | 4.92 | 4.92 | +0.1 (+2.07%) | 210,062 |
24 Oct 2018 | USD | 5.02 | 5.045 | 4.81 | 4.82 | 4.82 | -0.19 (-3.79%) | 386,091 |
23 Oct 2018 | USD | 4.89 | 5.07 | 4.87 | 5.01 | 5.01 | +0.06 (+1.21%) | 408,998 |
22 Oct 2018 | USD | 4.82 | 4.97 | 4.76 | 4.95 | 4.95 | +0.13 (+2.70%) | 304,396 |
19 Oct 2018 | USD | 4.74 | 4.87 | 4.71 | 4.82 | 4.82 | +0.07 (+1.47%) | 388,871 |
18 Oct 2018 | USD | 4.8 | 4.83 | 4.605 | 4.75 | 4.75 | -0.02 (-0.42%) | 291,781 |
17 Oct 2018 | USD | 4.9 | 4.9 | 4.74 | 4.77 | 4.77 | -0.12 (-2.45%) | 329,304 |
16 Oct 2018 | USD | 4.68 | 4.9 | 4.6 | 4.89 | 4.89 | +0.24 (+5.16%) | 305,695 |
15 Oct 2018 | USD | 4.44 | 4.69 | 4.44 | 4.65 | 4.65 | +0.17 (+3.79%) | 256,463 |
12 Oct 2018 | USD | 4.53 | 4.56 | 4.42 | 4.48 | 4.48 | +0.02 (+0.45%) | 514,914 |
11 Oct 2018 | USD | 4.51 | 4.565 | 4.395 | 4.46 | 4.46 | -0.05 (-1.11%) | 527,369 |
10 Oct 2018 | USD | 4.65 | 4.79 | 4.5 | 4.51 | 4.51 | -0.19 (-4.04%) | 443,533 |
9 Oct 2018 | USD | 4.88 | 4.93 | 4.7 | 4.7 | 4.7 | -0.19 (-3.89%) | 395,026 |
8 Oct 2018 | USD | 4.86 | 4.95 | 4.76 | 4.89 | 4.89 | +0.03 (+0.62%) | 166,914 |
5 Oct 2018 | USD | 4.96 | 5 | 4.78 | 4.86 | 4.86 | -0.08 (-1.62%) | 195,776 |
4 Oct 2018 | USD | 5 | 5.04 | 4.89 | 4.94 | 4.94 | -0.08 (-1.59%) | 151,428 |
3 Oct 2018 | USD | 4.9 | 5.07 | 4.8427 | 5.02 | 5.02 | +0.15 (+3.08%) | 158,703 |
2 Oct 2018 | USD | 4.83 | 5.02 | 4.775 | 4.87 | 4.87 | +0.01 (+0.21%) | 240,637 |
1 Oct 2018 | USD | 4.91 | 4.97 | 4.77 | 4.86 | 4.86 | -0.04 (-0.82%) | 270,205 |
28 Sep 2018 | USD | 4.95 | 4.95 | 4.705 | 4.9 | 4.9 | -0.05 (-1.01%) | 272,451 |
27 Sep 2018 | USD | 4.9 | 5 | 4.9 | 4.95 | 4.95 | 0.0 (0.0%) | 195,572 |
26 Sep 2018 | USD | 4.9 | 5.05 | 4.9 | 4.95 | 4.95 | -0.05 (-1%) | 209,358 |
25 Sep 2018 | USD | 5 | 5.1 | 4.95 | 5 | 5 | -0.05 (-0.99%) | 226,288 |
24 Sep 2018 | USD | 5.1 | 5.15 | 5 | 5.05 | 5.05 | -0.05 (-0.98%) | 251,106 |
21 Sep 2018 | USD | 5.2 | 5.3 | 5.1 | 5.1 | 5.1 | -0.15 (-2.86%) | 985,910 |
20 Sep 2018 | USD | 5.3 | 5.3 | 5.2 | 5.25 | 5.25 | -0.05 (-0.94%) | 160,415 |
19 Sep 2018 | USD | 5.35 | 5.4 | 5.25 | 5.3 | 5.3 | -0.05 (-0.93%) | 172,371 |