Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Aug 2018 | USD | 3.71 | 3.72 | 3.66 | 3.7 | 3.7 | +0.05 (+1.37%) | 7,700 |
28 Aug 2018 | USD | 3.65 | 3.7 | 3.595 | 3.65 | 3.65 | -0.15 (-3.95%) | 44,300 |
27 Aug 2018 | USD | 3.83 | 3.85 | 3.77 | 3.8 | 3.8 | -0.05 (-1.30%) | 1,300 |
24 Aug 2018 | USD | 3.85 | 3.85 | 3.8 | 3.85 | 3.85 | +0.01 (+0.26%) | 6,200 |
23 Aug 2018 | USD | 3.772 | 3.84 | 3.758 | 3.84 | 3.84 | +0.04 (+1.05%) | 2,100 |
22 Aug 2018 | USD | 3.85 | 3.9 | 3.8 | 3.8 | 3.8 | -0.03 (-0.78%) | 3,500 |
21 Aug 2018 | USD | 3.8 | 3.95 | 3.752 | 3.83 | 3.83 | +0.03 (+0.79%) | 5,100 |
20 Aug 2018 | USD | 3.76 | 3.8 | 3.74 | 3.8 | 3.8 | +0.01 (+0.26%) | 6,700 |
17 Aug 2018 | USD | 3.88 | 3.88 | 3.79 | 3.79 | 3.79 | -0.11 (-2.82%) | 6,100 |
16 Aug 2018 | USD | 3.941 | 3.941 | 3.707 | 3.9 | 3.9 | 0.0 (0.0%) | 4,100 |
15 Aug 2018 | USD | 3.91 | 4 | 3.76 | 3.9 | 3.9 | -0.05 (-1.27%) | 23,600 |
14 Aug 2018 | USD | 3.88 | 3.98 | 3.844 | 3.95 | 3.95 | +0.05 (+1.28%) | 7,800 |
13 Aug 2018 | USD | 3.92 | 3.96 | 3.823 | 3.9 | 3.9 | 0.0 (0.0%) | 1,100 |
10 Aug 2018 | USD | 3.9 | 3.96 | 3.89 | 3.9 | 3.9 | 0.0 (0.0%) | 8,800 |
9 Aug 2018 | USD | 3.9 | 4.05 | 3.9 | 3.9 | 3.9 | -0.05 (-1.27%) | 26,000 |
8 Aug 2018 | USD | 3.92 | 3.95 | 3.88 | 3.95 | 3.95 | +0.03 (+0.77%) | 13,900 |
7 Aug 2018 | USD | 3.73 | 3.92 | 3.73 | 3.92 | 3.92 | +0.22 (+5.95%) | 8,800 |
6 Aug 2018 | USD | 3.6 | 3.75 | 3.6 | 3.7 | 3.7 | +0.13 (+3.64%) | 6,800 |
3 Aug 2018 | USD | 3.85 | 3.85 | 3.57 | 3.57 | 3.57 | -0.2 (-5.31%) | 22,300 |
2 Aug 2018 | USD | 3.67 | 3.8 | 3.67 | 3.77 | 3.77 | +0.07 (+1.89%) | 9,000 |
1 Aug 2018 | USD | 3.72 | 3.72 | 3.59 | 3.7 | 3.7 | -0.01 (-0.27%) | 37,000 |
31 Jul 2018 | USD | 3.51 | 3.71 | 3.45 | 3.71 | 3.71 | +0.19 (+5.40%) | 44,500 |
30 Jul 2018 | USD | 3.79 | 3.79 | 3.52 | 3.52 | 3.52 | -0.2 (-5.38%) | 35,200 |
27 Jul 2018 | USD | 3.79 | 3.9 | 3.685 | 3.72 | 3.72 | -0.07 (-1.85%) | 33,900 |
26 Jul 2018 | USD | 3.73 | 3.79 | 3.7 | 3.79 | 3.79 | +0.05 (+1.34%) | 7,300 |
25 Jul 2018 | USD | 3.79 | 3.79 | 3.74 | 3.74 | 3.74 | +0.04 (+1.08%) | 2,700 |
24 Jul 2018 | USD | 3.79 | 3.8 | 3.7 | 3.7 | 3.7 | -0.09 (-2.37%) | 5,200 |
23 Jul 2018 | USD | 3.8 | 3.8 | 3.73 | 3.79 | 3.79 | -0.01 (-0.26%) | 1,200 |
20 Jul 2018 | USD | 3.8 | 3.8 | 3.8 | 3.8 | 3.8 | 0.0 (0.0%) | 200 |
19 Jul 2018 | USD | 3.78 | 3.88 | 3.78 | 3.8 | 3.8 | -0.01 (-0.26%) | 8,700 |