Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Oct 2018 | USD | 3.95 | 3.98 | 3.76 | 3.98 | 7,462.4996 | +0.04 (+1.02%) | 13 |
5 Oct 2018 | USD | 3.81 | 4.15 | 3.62 | 3.94 | 7,387.4996 | +0.09 (+2.34%) | 21 |
4 Oct 2018 | USD | 3.95 | 4.05 | 3.8 | 3.85 | 7,218.7496 | -0.15 (-3.75%) | 25 |
3 Oct 2018 | USD | 3.93 | 4 | 3.9 | 4 | 7,499.9996 | +0.04 (+1.01%) | 40 |
2 Oct 2018 | USD | 4.14 | 4.14 | 3.95 | 3.96 | 7,424.9996 | -0.21 (-5.04%) | 32 |
1 Oct 2018 | USD | 4.05 | 4.219 | 4.05 | 4.17 | 7,818.7496 | +0.12 (+2.96%) | 10 |
28 Sep 2018 | USD | 4.22 | 4.25 | 4.05 | 4.05 | 7,593.7496 | -0.21 (-4.93%) | 15 |
27 Sep 2018 | USD | 4.45 | 4.572 | 4.14 | 4.26 | 7,987.4996 | -0.19 (-4.27%) | 46 |
26 Sep 2018 | USD | 4.46 | 4.6 | 4.2 | 4.45 | 8,343.7496 | +0.4 (+9.88%) | 109 |
25 Sep 2018 | USD | 4.06 | 4.48 | 4.01 | 4.05 | 7,593.7496 | +0.03 (+0.75%) | 77 |
24 Sep 2018 | USD | 3.8 | 4.08 | 3.7 | 4.02 | 7,537.4996 | +0.27 (+7.20%) | 37 |
21 Sep 2018 | USD | 3.85 | 3.99 | 3.71 | 3.75 | 7,031.2496 | -0.12 (-3.10%) | 126 |
20 Sep 2018 | USD | 3.76 | 4.09 | 3.76 | 3.87 | 7,256.2496 | +0.08 (+2.11%) | 38 |
19 Sep 2018 | USD | 3.86 | 4.15 | 3.79 | 3.79 | 7,106.2496 | -0.01 (-0.26%) | 48 |
18 Sep 2018 | USD | 3.71 | 4.31 | 3.65 | 3.8 | 7,124.9996 | +0.05 (+1.33%) | 37 |
17 Sep 2018 | USD | 3.65 | 3.86 | 3.65 | 3.75 | 7,031.2496 | +0.1 (+2.74%) | 28 |
14 Sep 2018 | USD | 3.95 | 3.95 | 3.6 | 3.65 | 6,843.7497 | -0.29 (-7.36%) | 19 |
13 Sep 2018 | USD | 4.07 | 4.131 | 3.68 | 3.94 | 7,387.4996 | -0.12 (-2.96%) | 48 |
12 Sep 2018 | USD | 3.51 | 4.15 | 3.51 | 4.06 | 7,612.4996 | +0.58 (+16.67%) | 62 |
11 Sep 2018 | USD | 4 | 4 | 3.38 | 3.48 | 6,524.9997 | -0.59 (-14.50%) | 88 |
10 Sep 2018 | USD | 4.66 | 4.8 | 4 | 4.07 | 7,631.2496 | -0.63 (-13.40%) | 68 |
7 Sep 2018 | USD | 4.44 | 4.93 | 4.32 | 4.7 | 8,812.4996 | +0.29 (+6.58%) | 181 |
6 Sep 2018 | USD | 3.98 | 4.43 | 3.95 | 4.41 | 8,268.7496 | +0.41 (+10.25%) | 85 |
5 Sep 2018 | USD | 4.15 | 4.16 | 3.86 | 4 | 7,499.9996 | -0.14 (-3.38%) | 57 |
4 Sep 2018 | USD | 4.18 | 4.33 | 3.82 | 4.14 | 7,762.4996 | +0.08 (+1.97%) | 92 |
3 Sep 2018 | USD | 4.06 | 4.06 | 4.06 | 4.06 | 7,612.4996 | 0.0 (0.0%) | 0 |
31 Aug 2018 | USD | 3.5 | 4.15 | 3.363 | 4.06 | 7,612.4996 | +0.58 (+16.67%) | 214 |
30 Aug 2018 | USD | 3.4 | 3.54 | 3.15 | 3.48 | 6,524.9997 | +0.33 (+10.48%) | 136 |
29 Aug 2018 | USD | 2.62 | 3.56 | 2.62 | 3.15 | 5,906.2497 | +0.531 (+20.27%) | 366 |
28 Aug 2018 | USD | 2.32 | 2.643 | 2.32 | 2.619 | 4,910.6248 | +0.299 (+12.89%) | 60 |