Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2018 | USD | 3.7165 | 3.74 | 3.6764 | 3.69 | 206.64 | -0.01 (-0.27%) | 1,544 |
11 Jul 2018 | USD | 3.7185 | 3.79 | 3.66 | 3.7 | 207.2 | -0.041 (-1.09%) | 1,304 |
10 Jul 2018 | USD | 3.85 | 3.85 | 3.7249 | 3.7408 | 209.4848 | -0.054 (-1.42%) | 1,043 |
9 Jul 2018 | USD | 3.8357 | 3.89 | 3.75 | 3.7947 | 212.5032 | -0.005 (-0.14%) | 1,506 |
6 Jul 2018 | USD | 3.858 | 3.89 | 3.8 | 3.8 | 212.8 | -0.05 (-1.30%) | 2,451 |
5 Jul 2018 | USD | 3.9168 | 4.2 | 3.8432 | 3.85 | 215.6 | -0.057 (-1.46%) | 1,858 |
4 Jul 2018 | USD | 3.9069 | 3.9069 | 3.9069 | 3.9069 | 218.7864 | 0.0 (0.0%) | 0 |
3 Jul 2018 | USD | 3.9892 | 4.2 | 3.8676 | 3.9069 | 218.7864 | -0.143 (-3.53%) | 1,977 |
2 Jul 2018 | USD | 4 | 4.18 | 4 | 4.05 | 226.8 | +0.113 (+2.88%) | 1,766 |
29 Jun 2018 | USD | 3.9004 | 3.95 | 3.72 | 3.9366 | 220.4496 | +0.117 (+3.07%) | 1,209 |
28 Jun 2018 | USD | 3.6 | 3.85 | 3.6 | 3.8192 | 213.8752 | +0.157 (+4.28%) | 2,997 |
27 Jun 2018 | USD | 3.65 | 3.8456 | 3.6041 | 3.6625 | 205.1 | -0.173 (-4.52%) | 3,395 |
26 Jun 2018 | USD | 3.9851 | 4.04 | 3.7809 | 3.8359 | 214.8104 | -0.077 (-1.97%) | 4,297 |
25 Jun 2018 | USD | 4.0971 | 4.14 | 3.8714 | 3.913 | 219.128 | -0.131 (-3.24%) | 2,310 |
22 Jun 2018 | USD | 4.1336 | 4.2499 | 3.8864 | 4.044 | 226.464 | +0.058 (+1.47%) | 7,107 |
21 Jun 2018 | USD | 3.79 | 4.026 | 3.772 | 3.9856 | 223.1936 | +0.248 (+6.64%) | 8,768 |
20 Jun 2018 | USD | 3.8623 | 3.886 | 3.6595 | 3.7374 | 209.2944 | -0.013 (-0.34%) | 2,606 |
19 Jun 2018 | USD | 3.67 | 3.79 | 3.643 | 3.75 | 210 | +0.046 (+1.24%) | 1,258 |
18 Jun 2018 | USD | 3.7585 | 3.7585 | 3.575 | 3.704 | 207.424 | -0.043 (-1.15%) | 1,258 |
15 Jun 2018 | USD | 3.7906 | 3.82 | 3.706 | 3.7471 | 209.8376 | -0.077 (-2.01%) | 1,214 |
14 Jun 2018 | USD | 3.8352 | 3.87 | 3.7614 | 3.8239 | 214.1384 | +0.024 (+0.62%) | 884 |
13 Jun 2018 | USD | 3.79 | 3.909 | 3.75 | 3.8002 | 212.8112 | +0.011 (+0.28%) | 1,318 |
12 Jun 2018 | USD | 3.8404 | 3.851 | 3.72 | 3.7896 | 212.2176 | -0.07 (-1.82%) | 1,742 |
11 Jun 2018 | USD | 3.933 | 3.9459 | 3.8273 | 3.86 | 216.16 | -0.09 (-2.28%) | 2,815 |
8 Jun 2018 | USD | 4.0075 | 4.0075 | 3.8552 | 3.9501 | 221.2056 | -0.042 (-1.05%) | 1,532 |
7 Jun 2018 | USD | 4.0072 | 4.024 | 3.8462 | 3.9921 | 223.5576 | -0.002 (-0.06%) | 3,650 |
6 Jun 2018 | USD | 3.9082 | 4.0243 | 3.8722 | 3.9943 | 223.6808 | +0.214 (+5.67%) | 2,898 |
5 Jun 2018 | USD | 3.7595 | 3.8462 | 3.7187 | 3.78 | 211.68 | +0.033 (+0.89%) | 1,432 |
4 Jun 2018 | USD | 3.7618 | 3.8276 | 3.73 | 3.7468 | 209.8208 | +0.053 (+1.45%) | 2,200 |
1 Jun 2018 | USD | 3.923 | 3.937 | 3.6845 | 3.6933 | 206.8248 | -0.287 (-7.21%) | 1,811 |