Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Oct 2018 | USD | 4.42 | 4.4499 | 4.24 | 4.35 | 4.35 | -0.05 (-1.14%) | 157,481 |
1 Oct 2018 | USD | 4.35 | 4.43 | 4.265 | 4.4 | 4.4 | +0.09 (+2.09%) | 206,173 |
28 Sep 2018 | USD | 4.35 | 4.37 | 4.24 | 4.31 | 4.31 | -0.07 (-1.60%) | 153,699 |
27 Sep 2018 | USD | 4.46 | 4.5 | 4.295 | 4.38 | 4.38 | -0.07 (-1.57%) | 183,237 |
26 Sep 2018 | USD | 4.43 | 4.52 | 4.33 | 4.45 | 4.45 | +0.04 (+0.91%) | 176,602 |
25 Sep 2018 | USD | 4.4 | 4.5527 | 4.35 | 4.41 | 4.41 | -0.01 (-0.23%) | 214,547 |
24 Sep 2018 | USD | 4.45 | 4.47 | 4.19 | 4.42 | 4.42 | 0.0 (0.0%) | 394,589 |
21 Sep 2018 | USD | 4.56 | 4.79 | 4.4 | 4.42 | 4.42 | -0.11 (-2.43%) | 833,776 |
20 Sep 2018 | USD | 4.32 | 4.5669 | 4.32 | 4.53 | 4.53 | +0.28 (+6.59%) | 452,750 |
19 Sep 2018 | USD | 4.16 | 4.32 | 4.1101 | 4.25 | 4.25 | +0.09 (+2.16%) | 209,479 |
18 Sep 2018 | USD | 4.28 | 4.56 | 4.08 | 4.16 | 4.16 | -0.09 (-2.12%) | 537,267 |
17 Sep 2018 | USD | 4.05 | 4.27 | 4.0366 | 4.25 | 4.25 | +0.14 (+3.41%) | 309,252 |
14 Sep 2018 | USD | 4.07 | 4.17 | 4.06 | 4.11 | 4.11 | +0.03 (+0.74%) | 123,674 |
13 Sep 2018 | USD | 4.05 | 4.14 | 4 | 4.08 | 4.08 | +0.03 (+0.74%) | 193,931 |
12 Sep 2018 | USD | 4.13 | 4.155 | 3.83 | 4.05 | 4.05 | -0.08 (-1.94%) | 317,276 |
11 Sep 2018 | USD | 4.11 | 4.18 | 4.01 | 4.13 | 4.13 | -0.01 (-0.24%) | 150,221 |
10 Sep 2018 | USD | 4.25 | 4.25 | 4.05 | 4.14 | 4.14 | -0.12 (-2.82%) | 266,467 |
7 Sep 2018 | USD | 4.2 | 4.34 | 4.07 | 4.26 | 4.26 | +0.03 (+0.71%) | 176,503 |
6 Sep 2018 | USD | 4.39 | 4.42 | 4.2 | 4.23 | 4.23 | -0.16 (-3.64%) | 157,292 |
5 Sep 2018 | USD | 4.37 | 4.405 | 4.15 | 4.39 | 4.39 | +0.01 (+0.23%) | 283,479 |
4 Sep 2018 | USD | 4.35 | 4.39 | 4.2 | 4.38 | 4.38 | -0.01 (-0.23%) | 287,598 |
3 Sep 2018 | USD | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | 0.0 (0.0%) | 0 |
31 Aug 2018 | USD | 4.52 | 4.6 | 4.29 | 4.39 | 4.39 | -0.2 (-4.36%) | 347,688 |
30 Aug 2018 | USD | 4.69 | 4.77 | 4.58 | 4.59 | 4.59 | -0.1 (-2.13%) | 404,216 |
29 Aug 2018 | USD | 4.59 | 4.75 | 4.59 | 4.69 | 4.69 | +0.13 (+2.85%) | 497,760 |
28 Aug 2018 | USD | 4.61 | 4.79 | 4.4181 | 4.56 | 4.56 | -0.01 (-0.22%) | 441,163 |
27 Aug 2018 | USD | 4.38 | 4.74 | 4.37 | 4.57 | 4.57 | +0.23 (+5.30%) | 558,034 |
24 Aug 2018 | USD | 4.11 | 4.365 | 4.0981 | 4.34 | 4.34 | +0.23 (+5.60%) | 287,784 |
23 Aug 2018 | USD | 4.19 | 4.19 | 4.0467 | 4.11 | 4.11 | -0.07 (-1.67%) | 233,587 |
22 Aug 2018 | USD | 4.1 | 4.29 | 4.1 | 4.18 | 4.18 | +0.09 (+2.20%) | 327,361 |