Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Oct 2018 | USD | 3.88 | 3.9 | 3.85 | 3.86 | 3.86 | -0.03 (-0.77%) | 7,100 |
9 Oct 2018 | USD | 3.85 | 3.894 | 3.85 | 3.89 | 3.89 | +0.015 (+0.39%) | 2,200 |
8 Oct 2018 | USD | 3.862 | 3.885 | 3.85 | 3.875 | 3.875 | -0.025 (-0.64%) | 11,900 |
5 Oct 2018 | USD | 3.92 | 3.955 | 3.89 | 3.9 | 3.9 | -0.01 (-0.26%) | 6,300 |
4 Oct 2018 | USD | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | +0.04 (+1.03%) | 700 |
3 Oct 2018 | USD | 3.882 | 3.882 | 3.87 | 3.87 | 3.87 | -0.026 (-0.67%) | 3,500 |
2 Oct 2018 | USD | 3.98 | 4 | 3.87 | 3.896 | 3.896 | -0.044 (-1.12%) | 3,400 |
1 Oct 2018 | USD | 4 | 4 | 3.93 | 3.94 | 3.94 | -0.05 (-1.25%) | 1,600 |
28 Sep 2018 | USD | 3.84 | 3.99 | 3.83 | 3.99 | 3.99 | +0.08 (+2.05%) | 22,400 |
27 Sep 2018 | USD | 3.85 | 3.91 | 3.788 | 3.91 | 3.91 | +0.1 (+2.62%) | 3,600 |
26 Sep 2018 | USD | 3.97 | 3.97 | 3.81 | 3.81 | 3.81 | -0.09 (-2.31%) | 15,200 |
25 Sep 2018 | USD | 3.93 | 4 | 3.9 | 3.9 | 3.9 | -0.05 (-1.27%) | 14,600 |
24 Sep 2018 | USD | 3.93 | 4 | 3.93 | 3.95 | 3.95 | +0.04 (+1.02%) | 33,200 |
21 Sep 2018 | USD | 3.95 | 3.994 | 3.845 | 3.91 | 3.91 | -0.07 (-1.76%) | 55,700 |
20 Sep 2018 | USD | 3.96 | 4 | 3.96 | 3.98 | 3.98 | 0.0 (0.0%) | 15,000 |
19 Sep 2018 | USD | 3.92 | 3.98 | 3.92 | 3.98 | 3.98 | +0.03 (+0.76%) | 11,700 |
18 Sep 2018 | USD | 3.93 | 3.98 | 3.93 | 3.95 | 3.95 | 0.0 (0.0%) | 9,300 |
17 Sep 2018 | USD | 3.925 | 3.99 | 3.9 | 3.95 | 3.95 | +0.01 (+0.25%) | 24,500 |
14 Sep 2018 | USD | 3.95 | 4 | 3.885 | 3.94 | 3.94 | -0.013 (-0.33%) | 15,200 |
13 Sep 2018 | USD | 4.03 | 4.03 | 3.92 | 3.953 | 3.953 | -0.077 (-1.91%) | 27,200 |
12 Sep 2018 | USD | 4 | 4.05 | 3.94 | 4.03 | 4.03 | +0.1 (+2.54%) | 33,800 |
11 Sep 2018 | USD | 3.87 | 3.93 | 3.81 | 3.93 | 3.93 | +0.11 (+2.88%) | 1,200 |
10 Sep 2018 | USD | 3.78 | 3.89 | 3.78 | 3.82 | 3.82 | +0.07 (+1.87%) | 800 |
7 Sep 2018 | USD | 3.8 | 4 | 3.75 | 3.75 | 3.75 | 0.0 (0.0%) | 30,000 |
6 Sep 2018 | USD | 3.77 | 3.77 | 3.75 | 3.75 | 3.75 | 0.0 (0.0%) | 400 |
5 Sep 2018 | USD | 3.79 | 3.81 | 3.75 | 3.75 | 3.75 | -0.01 (-0.27%) | 15,700 |
4 Sep 2018 | USD | 3.79 | 3.84 | 3.754 | 3.76 | 3.76 | -0.02 (-0.53%) | 10,200 |
3 Sep 2018 | USD | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 0.0 (0.0%) | 0 |
31 Aug 2018 | USD | 3.8 | 3.913 | 3.719 | 3.78 | 3.78 | +0.02 (+0.53%) | 6,600 |
30 Aug 2018 | USD | 3.7 | 3.78 | 3.7 | 3.76 | 3.76 | +0.06 (+1.62%) | 27,700 |