Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Nov 2018 | USD | 2.78 | 2.83 | 2.75 | 2.83 | 2.83 | +0.04 (+1.43%) | 7,305 |
31 Oct 2018 | USD | 2.75 | 2.8222 | 2.75 | 2.7901 | 2.7901 | +0.04 (+1.46%) | 5,891 |
30 Oct 2018 | USD | 2.77 | 2.79 | 2.66 | 2.75 | 2.75 | -0.03 (-1.08%) | 11,597 |
29 Oct 2018 | USD | 2.98 | 2.98 | 2.78 | 2.78 | 2.78 | -0.23 (-7.64%) | 8,035 |
26 Oct 2018 | USD | 2.84 | 3.01 | 2.8 | 3.01 | 3.01 | +0.14 (+4.88%) | 5,770 |
25 Oct 2018 | USD | 2.8735 | 2.88 | 2.8558 | 2.87 | 2.87 | +0.01 (+0.35%) | 18,100 |
24 Oct 2018 | USD | 2.91 | 2.94 | 2.8 | 2.86 | 2.86 | -0.08 (-2.72%) | 15,989 |
23 Oct 2018 | USD | 2.96 | 2.96 | 2.93 | 2.94 | 2.94 | -0.02 (-0.68%) | 4,698 |
22 Oct 2018 | USD | 3.05 | 3.05 | 2.96 | 2.96 | 2.96 | -0.01 (-0.34%) | 11,513 |
19 Oct 2018 | USD | 2.96 | 2.97 | 2.93 | 2.97 | 2.97 | -0.01 (-0.34%) | 6,761 |
18 Oct 2018 | USD | 3.14 | 3.14 | 2.96 | 2.98 | 2.98 | -0.19 (-5.99%) | 12,003 |
17 Oct 2018 | USD | 3.06 | 3.17 | 2.93 | 3.17 | 3.17 | +0.11 (+3.59%) | 62,385 |
16 Oct 2018 | USD | 3.12 | 3.1321 | 3.06 | 3.06 | 3.06 | +0.01 (+0.33%) | 39,070 |
15 Oct 2018 | USD | 3 | 3.07 | 2.955 | 3.05 | 3.05 | +0.01 (+0.33%) | 55,290 |
12 Oct 2018 | USD | 3.01 | 3.1775 | 2.965 | 3.04 | 3.04 | -0.52 (-14.61%) | 461,195 |
11 Oct 2018 | USD | 3.56 | 3.56 | 3.34 | 3.56 | 3.56 | -0.01 (-0.28%) | 35,893 |
10 Oct 2018 | USD | 3.58 | 3.655 | 3.57 | 3.57 | 3.57 | -0.09 (-2.46%) | 3,950 |
9 Oct 2018 | USD | 3.8 | 3.8 | 3.57 | 3.66 | 3.66 | -0.11 (-2.92%) | 5,538 |
8 Oct 2018 | USD | 3.78 | 3.8 | 3.55 | 3.77 | 3.77 | -0.04 (-1.05%) | 12,931 |
5 Oct 2018 | USD | 3.87 | 3.87 | 3.71 | 3.81 | 3.81 | +0.05 (+1.33%) | 21,466 |
4 Oct 2018 | USD | 3.73 | 3.775 | 3.72 | 3.76 | 3.76 | -0.1 (-2.59%) | 9,682 |
3 Oct 2018 | USD | 3.71 | 3.89 | 3.71 | 3.86 | 3.86 | +0.19 (+5.18%) | 12,120 |
2 Oct 2018 | USD | 3.77 | 3.85 | 3.67 | 3.67 | 3.67 | -0.13 (-3.42%) | 9,344 |
1 Oct 2018 | USD | 3.85 | 3.89 | 3.67 | 3.8 | 3.8 | 0.0 (0.0%) | 31,617 |
28 Sep 2018 | USD | 3.9 | 3.9 | 3.75 | 3.8 | 3.8 | -0.2 (-5%) | 18,247 |
27 Sep 2018 | USD | 3.91 | 4 | 3.85 | 4 | 4 | +0.05 (+1.27%) | 17,624 |
26 Sep 2018 | USD | 3.85 | 4 | 3.85 | 3.95 | 3.95 | +0.1 (+2.60%) | 24,217 |
25 Sep 2018 | USD | 4.1 | 4.1 | 3.85 | 3.85 | 3.85 | -0.2 (-4.94%) | 8,702 |
24 Sep 2018 | USD | 3.95 | 4.05 | 3.85 | 4.05 | 4.05 | +0.1 (+2.53%) | 13,022 |
21 Sep 2018 | USD | 4.05 | 4.05 | 3.95 | 3.95 | 3.95 | 0.0 (0.0%) | 4,870 |