Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Oct 2018 | USD | 2.86 | 2.95 | 2.76 | 2.855 | 2.855 | -0.045 (-1.55%) | 171,241 |
18 Oct 2018 | USD | 2.965 | 2.975 | 2.855 | 2.9 | 2.9 | -0.085 (-2.85%) | 119,345 |
17 Oct 2018 | USD | 3.16 | 3.255 | 2.935 | 2.985 | 2.985 | -0.165 (-5.24%) | 205,680 |
16 Oct 2018 | USD | 3.35 | 3.535 | 3.125 | 3.15 | 3.15 | -0.1 (-3.08%) | 587,133 |
15 Oct 2018 | USD | 3.05 | 3.37 | 3.05 | 3.25 | 3.25 | +0.27 (+9.06%) | 421,569 |
12 Oct 2018 | USD | 2.87 | 3.03 | 2.8 | 2.98 | 2.98 | +0.47 (+18.73%) | 626,588 |
11 Oct 2018 | USD | 2.5 | 2.585 | 2.37 | 2.51 | 2.51 | -0.135 (-5.10%) | 158,687 |
10 Oct 2018 | USD | 2.58 | 2.7 | 2.555 | 2.645 | 2.645 | +0.06 (+2.32%) | 107,336 |
9 Oct 2018 | USD | 2.53 | 2.67 | 2.51 | 2.585 | 2.585 | +0.075 (+2.99%) | 105,044 |
8 Oct 2018 | USD | 2.63 | 2.63 | 2.47 | 2.51 | 2.51 | -0.11 (-4.20%) | 148,567 |
5 Oct 2018 | USD | 2.68 | 2.7 | 2.6 | 2.62 | 2.62 | -0.07 (-2.60%) | 149,335 |
4 Oct 2018 | USD | 2.76 | 2.875 | 2.685 | 2.69 | 2.69 | -0.04 (-1.47%) | 399,156 |
3 Oct 2018 | USD | 2.78 | 2.785 | 2.69 | 2.73 | 2.73 | -0.055 (-1.97%) | 124,549 |
2 Oct 2018 | USD | 2.815 | 2.83 | 2.66 | 2.785 | 2.785 | -0.005 (-0.18%) | 118,067 |
1 Oct 2018 | USD | 2.64 | 2.79 | 2.605 | 2.79 | 2.79 | +0.135 (+5.08%) | 124,077 |
28 Sep 2018 | USD | 2.7 | 2.705 | 2.585 | 2.655 | 2.655 | -0.045 (-1.67%) | 155,401 |
27 Sep 2018 | USD | 2.73 | 2.835 | 2.67 | 2.7 | 2.7 | +0.05 (+1.89%) | 263,610 |
26 Sep 2018 | USD | 2.74 | 2.85 | 2.635 | 2.65 | 2.65 | -0.08 (-2.93%) | 224,862 |
25 Sep 2018 | USD | 2.85 | 2.89 | 2.72 | 2.73 | 2.73 | -0.09 (-3.19%) | 202,753 |
24 Sep 2018 | USD | 2.82 | 2.84 | 2.785 | 2.82 | 2.82 | -0.02 (-0.70%) | 55,395 |
21 Sep 2018 | USD | 2.84 | 2.84 | 2.79 | 2.84 | 2.84 | -0.01 (-0.35%) | 101,457 |
20 Sep 2018 | USD | 2.85 | 2.9 | 2.78 | 2.85 | 2.85 | 0.0 (0.0%) | 120,570 |
19 Sep 2018 | USD | 2.865 | 2.89 | 2.695 | 2.85 | 2.85 | -0.015 (-0.52%) | 450,797 |
18 Sep 2018 | USD | 2.97 | 2.97 | 2.79 | 2.865 | 2.865 | -0.105 (-3.54%) | 436,921 |
17 Sep 2018 | USD | 3.05 | 3.05 | 2.97 | 2.97 | 2.97 | -0.085 (-2.78%) | 104,009 |
14 Sep 2018 | USD | 3.055 | 3.06 | 2.95 | 3.055 | 3.055 | -0.005 (-0.16%) | 195,987 |
13 Sep 2018 | USD | 3.12 | 3.12 | 3.01 | 3.06 | 3.06 | -0.045 (-1.45%) | 176,327 |
12 Sep 2018 | USD | 3.18 | 3.18 | 3.08 | 3.105 | 3.105 | -0.04 (-1.27%) | 75,007 |
11 Sep 2018 | USD | 3.15 | 3.17 | 3.11 | 3.145 | 3.145 | -0.015 (-0.47%) | 105,900 |
10 Sep 2018 | USD | 3.18 | 3.195 | 3.125 | 3.16 | 3.16 | -0.075 (-2.32%) | 139,516 |