Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Nov 2018 | USD | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | 0.0 (0.0%) | 0 |
20 Nov 2018 | USD | 3.79 | 3.8 | 3.701 | 3.79 | 3.79 | +0.001 (+0.03%) | 13,500 |
19 Nov 2018 | USD | 3.8 | 3.8 | 3.7 | 3.789 | 3.789 | -0.011 (-0.29%) | 41,800 |
16 Nov 2018 | USD | 3.81 | 3.813 | 3.8 | 3.8 | 3.8 | -0.01 (-0.26%) | 3,000 |
15 Nov 2018 | USD | 3.824 | 3.824 | 3.81 | 3.81 | 3.81 | -0.04 (-1.04%) | 300 |
14 Nov 2018 | USD | 3.95 | 3.95 | 3.84 | 3.85 | 3.85 | -0.05 (-1.28%) | 8,200 |
13 Nov 2018 | USD | 3.836 | 3.9 | 3.8 | 3.9 | 3.9 | +0.09 (+2.36%) | 9,000 |
12 Nov 2018 | USD | 3.88 | 3.88 | 3.8 | 3.81 | 3.81 | -0.09 (-2.31%) | 7,300 |
9 Nov 2018 | USD | 3.91 | 3.91 | 3.845 | 3.9 | 3.9 | +0.01 (+0.26%) | 2,600 |
8 Nov 2018 | USD | 3.85 | 3.89 | 3.8 | 3.89 | 3.89 | +0.12 (+3.18%) | 13,800 |
7 Nov 2018 | USD | 4.03 | 4.03 | 3.7 | 3.77 | 3.77 | -0.2 (-5.04%) | 36,100 |
6 Nov 2018 | USD | 3.95 | 3.97 | 3.88 | 3.97 | 3.97 | +0.07 (+1.79%) | 4,700 |
5 Nov 2018 | USD | 4 | 4 | 3.85 | 3.9 | 3.9 | -0.13 (-3.23%) | 13,300 |
2 Nov 2018 | USD | 3.95 | 4.03 | 3.78 | 4.03 | 4.03 | +0.13 (+3.33%) | 12,100 |
1 Nov 2018 | USD | 3.96 | 3.96 | 3.88 | 3.9 | 3.9 | -0.1 (-2.50%) | 13,700 |
31 Oct 2018 | USD | 3.69 | 4 | 3.67 | 4 | 4 | +0.34 (+9.29%) | 44,400 |
30 Oct 2018 | USD | 3.75 | 3.82 | 3.66 | 3.66 | 3.66 | -0.13 (-3.43%) | 32,500 |
29 Oct 2018 | USD | 3.83 | 3.887 | 3.72 | 3.79 | 3.79 | -0.037 (-0.97%) | 7,000 |
26 Oct 2018 | USD | 3.768 | 3.83 | 3.668 | 3.827 | 3.827 | +0.012 (+0.31%) | 28,800 |
25 Oct 2018 | USD | 3.81 | 3.815 | 3.78 | 3.815 | 3.815 | -0.01 (-0.26%) | 9,000 |
24 Oct 2018 | USD | 3.82 | 3.85 | 3.7 | 3.825 | 3.825 | -0.025 (-0.65%) | 18,500 |
23 Oct 2018 | USD | 3.79 | 3.85 | 3.75 | 3.85 | 3.85 | 0.0 (0.0%) | 18,200 |
22 Oct 2018 | USD | 3.79 | 3.85 | 3.71 | 3.85 | 3.85 | +0.05 (+1.32%) | 67,200 |
19 Oct 2018 | USD | 3.78 | 3.833 | 3.78 | 3.8 | 3.8 | -0.03 (-0.78%) | 11,500 |
18 Oct 2018 | USD | 3.81 | 3.878 | 3.81 | 3.83 | 3.83 | +0.03 (+0.79%) | 13,900 |
17 Oct 2018 | USD | 3.84 | 3.84 | 3.771 | 3.8 | 3.8 | -0.02 (-0.52%) | 14,700 |
16 Oct 2018 | USD | 3.83 | 3.86 | 3.8 | 3.82 | 3.82 | -0.01 (-0.26%) | 2,200 |
15 Oct 2018 | USD | 3.79 | 3.83 | 3.75 | 3.83 | 3.83 | -0.02 (-0.52%) | 3,400 |
12 Oct 2018 | USD | 3.75 | 3.85 | 3.68 | 3.85 | 3.85 | +0.12 (+3.22%) | 16,300 |
11 Oct 2018 | USD | 3.86 | 3.86 | 3.685 | 3.73 | 3.73 | -0.13 (-3.37%) | 18,000 |