Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jul 2018 | USD | 3.8 | 3.81 | 3.52 | 3.81 | 3.81 | +0.015 (+0.40%) | 10,500 |
17 Jul 2018 | USD | 3.795 | 3.795 | 3.795 | 3.795 | 3.795 | 0.0 (0.0%) | 0 |
16 Jul 2018 | USD | 3.85 | 3.85 | 3.621 | 3.795 | 3.795 | -0.035 (-0.91%) | 6,500 |
13 Jul 2018 | USD | 3.78 | 3.87 | 3.78 | 3.83 | 3.83 | +0.04 (+1.06%) | 11,000 |
12 Jul 2018 | USD | 3.82 | 3.82 | 3.79 | 3.79 | 3.79 | -0.02 (-0.52%) | 1,300 |
11 Jul 2018 | USD | 3.85 | 3.99 | 3.81 | 3.81 | 3.81 | -0.12 (-3.05%) | 7,500 |
10 Jul 2018 | USD | 3.8 | 3.989 | 3.785 | 3.93 | 3.93 | +0.15 (+3.97%) | 10,800 |
9 Jul 2018 | USD | 3.8 | 3.83 | 3.78 | 3.78 | 3.78 | -0.04 (-1.05%) | 6,500 |
6 Jul 2018 | USD | 3.78 | 3.82 | 3.78 | 3.82 | 3.82 | +0.04 (+1.06%) | 2,500 |
5 Jul 2018 | USD | 3.83 | 3.83 | 3.78 | 3.78 | 3.78 | -0.09 (-2.33%) | 6,000 |
4 Jul 2018 | USD | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | 0.0 (0.0%) | 0 |
3 Jul 2018 | USD | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | +0.08 (+2.11%) | 300 |
2 Jul 2018 | USD | 4.08 | 4.08 | 3.77 | 3.79 | 3.79 | -0.31 (-7.56%) | 6,700 |
29 Jun 2018 | USD | 3.86 | 4.1 | 3.76 | 4.1 | 4.1 | +0.18 (+4.59%) | 29,800 |
28 Jun 2018 | USD | 3.79 | 3.92 | 3.79 | 3.92 | 3.92 | +0.1 (+2.62%) | 400 |
27 Jun 2018 | USD | 3.86 | 3.86 | 3.82 | 3.82 | 3.82 | +0.01 (+0.26%) | 400 |
26 Jun 2018 | USD | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | 0.0 (0.0%) | 0 |
25 Jun 2018 | USD | 3.79 | 3.81 | 3.79 | 3.81 | 3.81 | -0.04 (-1.04%) | 1,400 |
22 Jun 2018 | USD | 3.82 | 3.928 | 3.8 | 3.85 | 3.85 | +0.02 (+0.52%) | 2,900 |
21 Jun 2018 | USD | 4 | 4 | 3.782 | 3.83 | 3.83 | -0.18 (-4.49%) | 1,200 |
20 Jun 2018 | USD | 3.98 | 4.05 | 3.88 | 4.01 | 4.01 | -0.04 (-0.99%) | 1,300 |
19 Jun 2018 | USD | 4.04 | 4.068 | 4.04 | 4.05 | 4.05 | 0.0 (0.0%) | 700 |
18 Jun 2018 | USD | 3.97 | 4.05 | 3.97 | 4.05 | 4.05 | +0.07 (+1.76%) | 1,000 |
15 Jun 2018 | USD | 3.89 | 3.99 | 3.88 | 3.98 | 3.98 | -0.02 (-0.50%) | 4,900 |
14 Jun 2018 | USD | 3.96 | 4.015 | 3.81 | 4 | 4 | 0.0 (0.0%) | 1,100 |
13 Jun 2018 | USD | 3.92 | 4.001 | 3.92 | 4 | 4 | +0.07 (+1.78%) | 2,400 |
12 Jun 2018 | USD | 3.8 | 4.02 | 3.761 | 3.93 | 3.93 | +0.09 (+2.34%) | 4,700 |
11 Jun 2018 | USD | 3.89 | 3.9 | 3.75 | 3.84 | 3.84 | -0.04 (-1.03%) | 6,700 |
8 Jun 2018 | USD | 3.93 | 3.93 | 3.741 | 3.88 | 3.88 | -0.04 (-1.02%) | 800 |
7 Jun 2018 | USD | 3.96 | 3.96 | 3.73 | 3.92 | 3.92 | -0.04 (-1.01%) | 3,200 |