Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jul 2018 | USD | 4.28 | 4.29 | 4.21 | 4.24 | 4.24 | -0.04 (-0.93%) | 99,587 |
26 Jul 2018 | USD | 4.36 | 4.37 | 4.26 | 4.28 | 4.28 | -0.075 (-1.72%) | 128,308 |
25 Jul 2018 | USD | 4.4 | 4.43 | 4.32 | 4.355 | 4.355 | -0.045 (-1.02%) | 85,483 |
24 Jul 2018 | USD | 4.38 | 4.5 | 4.37 | 4.4 | 4.4 | +0.05 (+1.15%) | 90,875 |
23 Jul 2018 | USD | 4.385 | 4.385 | 4.32 | 4.35 | 4.35 | -0.04 (-0.91%) | 43,984 |
20 Jul 2018 | USD | 4.42 | 4.45 | 4.355 | 4.39 | 4.39 | -0.03 (-0.68%) | 62,974 |
19 Jul 2018 | USD | 4.405 | 4.51 | 4.34 | 4.42 | 4.42 | +0.05 (+1.14%) | 128,036 |
18 Jul 2018 | USD | 4.33 | 4.46 | 4.33 | 4.37 | 4.37 | +0.06 (+1.39%) | 190,600 |
17 Jul 2018 | USD | 4.28 | 4.34 | 4.24 | 4.31 | 4.31 | +0.07 (+1.65%) | 46,075 |
16 Jul 2018 | USD | 4.28 | 4.385 | 4.18 | 4.24 | 4.24 | -0.095 (-2.19%) | 226,173 |
13 Jul 2018 | USD | 4.55 | 4.56 | 4.275 | 4.335 | 4.335 | -0.215 (-4.73%) | 115,914 |
12 Jul 2018 | USD | 4.44 | 4.575 | 4.44 | 4.55 | 4.55 | +0.11 (+2.48%) | 77,049 |
11 Jul 2018 | USD | 4.55 | 4.55 | 4.44 | 4.44 | 4.44 | -0.09 (-1.99%) | 65,258 |
10 Jul 2018 | USD | 4.45 | 4.555 | 4.4 | 4.53 | 4.53 | +0.08 (+1.80%) | 120,026 |
9 Jul 2018 | USD | 4.55 | 4.55 | 4.41 | 4.45 | 4.45 | -0.1 (-2.20%) | 83,209 |
6 Jul 2018 | USD | 4.705 | 4.78 | 4.535 | 4.55 | 4.55 | -0.135 (-2.88%) | 72,500 |
5 Jul 2018 | USD | 4.685 | 4.695 | 4.59 | 4.685 | 4.685 | +0.115 (+2.52%) | 37,809 |
4 Jul 2018 | USD | 4.55 | 4.68 | 4.52 | 4.57 | 4.57 | -0.095 (-2.04%) | 94,901 |
3 Jul 2018 | USD | 4.715 | 4.755 | 4.63 | 4.665 | 4.665 | -0.005 (-0.11%) | 43,469 |
2 Jul 2018 | USD | 4.75 | 4.775 | 4.64 | 4.67 | 4.67 | -0.09 (-1.89%) | 62,159 |
29 Jun 2018 | USD | 4.69 | 4.87 | 4.685 | 4.76 | 4.76 | +0.145 (+3.14%) | 171,973 |
28 Jun 2018 | USD | 4.51 | 4.65 | 4.46 | 4.615 | 4.615 | +0.085 (+1.88%) | 50,400 |
27 Jun 2018 | USD | 4.63 | 4.63 | 4.5 | 4.53 | 4.53 | -0.1 (-2.16%) | 106,962 |
26 Jun 2018 | USD | 4.7 | 4.7 | 4.6 | 4.63 | 4.63 | -0.085 (-1.80%) | 34,961 |
25 Jun 2018 | USD | 4.785 | 4.79 | 4.655 | 4.715 | 4.715 | 0.0 (0.0%) | 54,238 |
22 Jun 2018 | USD | 4.7 | 4.83 | 4.585 | 4.715 | 4.715 | +0.025 (+0.53%) | 44,219 |
21 Jun 2018 | USD | 4.78 | 4.785 | 4.57 | 4.69 | 4.69 | -0.045 (-0.95%) | 117,077 |
20 Jun 2018 | USD | 4.72 | 4.75 | 4.68 | 4.735 | 4.735 | +0.055 (+1.18%) | 64,276 |
19 Jun 2018 | USD | 4.72 | 4.745 | 4.62 | 4.68 | 4.68 | -0.04 (-0.85%) | 88,021 |
18 Jun 2018 | USD | 4.8 | 4.805 | 4.68 | 4.72 | 4.72 | -0.13 (-2.68%) | 109,285 |