Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Sep 2018 | USD | 3.78 | 3.93 | 3.76 | 3.83 | 76.6 | +0.06 (+1.59%) | 4,840 |
17 Sep 2018 | USD | 3.74 | 3.85 | 3.67 | 3.77 | 75.4 | +0.04 (+1.07%) | 4,605 |
14 Sep 2018 | USD | 3.82 | 3.91 | 3.68 | 3.73 | 74.6 | -0.08 (-2.10%) | 10,715 |
13 Sep 2018 | USD | 3.85 | 3.88 | 3.77 | 3.81 | 76.2 | -0.03 (-0.78%) | 3,700 |
12 Sep 2018 | USD | 3.93 | 3.93 | 3.83 | 3.84 | 76.8 | -0.06 (-1.54%) | 7,800 |
11 Sep 2018 | USD | 3.87 | 3.947 | 3.81 | 3.9 | 78 | +0.02 (+0.52%) | 5,055 |
10 Sep 2018 | USD | 3.92 | 3.92 | 3.84 | 3.88 | 77.6 | 0.0 (0.0%) | 3,850 |
7 Sep 2018 | USD | 3.96 | 3.98 | 3.87 | 3.88 | 77.6 | -0.11 (-2.76%) | 2,760 |
6 Sep 2018 | USD | 3.95 | 4.02 | 3.79 | 3.99 | 79.8 | +0.03 (+0.76%) | 7,225 |
5 Sep 2018 | USD | 4.17 | 4.17 | 3.934 | 3.96 | 79.2 | -0.25 (-5.94%) | 4,845 |
4 Sep 2018 | USD | 4.37 | 4.37 | 4.186 | 4.21 | 84.2 | -0.16 (-3.66%) | 5,200 |
3 Sep 2018 | USD | 4.37 | 4.37 | 4.37 | 4.37 | 87.4 | 0.0 (0.0%) | 0 |
31 Aug 2018 | USD | 4.29 | 4.38 | 4.16 | 4.37 | 87.4 | +0.09 (+2.10%) | 5,485 |
30 Aug 2018 | USD | 4.34 | 4.38 | 4.26 | 4.28 | 85.6 | -0.04 (-0.93%) | 6,360 |
29 Aug 2018 | USD | 4.17 | 4.38 | 4.17 | 4.32 | 86.4 | +0.16 (+3.85%) | 8,490 |
28 Aug 2018 | USD | 4.23 | 4.36 | 4.13 | 4.16 | 83.2 | -0.08 (-1.89%) | 6,835 |
27 Aug 2018 | USD | 4.31 | 4.403 | 4.2 | 4.24 | 84.8 | -0.05 (-1.17%) | 6,560 |
24 Aug 2018 | USD | 4.28 | 4.5 | 4.28 | 4.29 | 85.8 | +0.04 (+0.94%) | 8,480 |
23 Aug 2018 | USD | 4.09 | 4.34 | 4.08 | 4.25 | 85 | +0.15 (+3.66%) | 11,805 |
22 Aug 2018 | USD | 4.04 | 4.15 | 4.04 | 4.1 | 82 | +0.1 (+2.50%) | 13,385 |
21 Aug 2018 | USD | 3.94 | 4.06 | 3.89 | 4 | 80 | +0.1 (+2.56%) | 34,545 |
20 Aug 2018 | USD | 3.83 | 3.91 | 3.79 | 3.9 | 78 | +0.11 (+2.90%) | 5,515 |
17 Aug 2018 | USD | 3.8 | 3.83 | 3.7 | 3.79 | 75.8 | -0.01 (-0.26%) | 6,340 |
16 Aug 2018 | USD | 3.79 | 3.83 | 3.77 | 3.8 | 76 | +0.04 (+1.06%) | 4,315 |
15 Aug 2018 | USD | 3.82 | 3.82 | 3.53 | 3.76 | 75.2 | -0.09 (-2.34%) | 6,380 |
14 Aug 2018 | USD | 3.8 | 3.85 | 3.76 | 3.85 | 77 | +0.08 (+2.12%) | 4,855 |
13 Aug 2018 | USD | 3.8 | 3.8 | 3.7 | 3.77 | 75.4 | -0.03 (-0.79%) | 6,965 |
10 Aug 2018 | USD | 3.77 | 3.87 | 3.76 | 3.8 | 76 | +0.01 (+0.26%) | 8,625 |
9 Aug 2018 | USD | 3.88 | 3.89 | 3.73 | 3.79 | 75.8 | -0.1 (-2.57%) | 6,755 |
8 Aug 2018 | USD | 3.95 | 3.969 | 3.85 | 3.89 | 77.8 | -0.07 (-1.77%) | 3,795 |