Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Aug 2018 | USD | 4.05 | 4.12 | 3.95 | 3.96 | 79.2 | -0.09 (-2.22%) | 4,550 |
6 Aug 2018 | USD | 4.06 | 4.165 | 4.04 | 4.05 | 81 | +0.02 (+0.50%) | 4,905 |
3 Aug 2018 | USD | 3.95 | 4.13 | 3.95 | 4.03 | 80.6 | +0.08 (+2.03%) | 3,905 |
2 Aug 2018 | USD | 4.07 | 4.13 | 3.93 | 3.95 | 79 | +0.03 (+0.77%) | 7,435 |
1 Aug 2018 | USD | 4 | 4.07 | 3.86 | 3.92 | 78.4 | -0.11 (-2.73%) | 4,580 |
31 Jul 2018 | USD | 4.04 | 4.13 | 3.84 | 4.03 | 80.6 | +0.03 (+0.75%) | 4,855 |
30 Jul 2018 | USD | 3.99 | 4.2 | 3.96 | 4 | 80 | +0.05 (+1.27%) | 13,320 |
27 Jul 2018 | USD | 3.95 | 4.06 | 3.89 | 3.95 | 79 | 0.0 (0.0%) | 6,205 |
26 Jul 2018 | USD | 3.81 | 4.03 | 3.75 | 3.95 | 79 | +0.14 (+3.67%) | 6,395 |
25 Jul 2018 | USD | 3.71 | 3.83 | 3.67 | 3.81 | 76.2 | +0.1 (+2.70%) | 5,185 |
24 Jul 2018 | USD | 3.79 | 3.88 | 3.7 | 3.71 | 74.2 | -0.08 (-2.11%) | 3,675 |
23 Jul 2018 | USD | 3.96 | 4 | 3.77 | 3.79 | 75.8 | -0.18 (-4.53%) | 4,345 |
20 Jul 2018 | USD | 3.87 | 4.03 | 3.86 | 3.97 | 79.4 | +0.08 (+2.06%) | 7,865 |
19 Jul 2018 | USD | 4.06 | 4.16 | 3.74 | 3.89 | 77.8 | -0.16 (-3.95%) | 18,105 |
18 Jul 2018 | USD | 4.25 | 4.25 | 4.03 | 4.05 | 81 | -0.22 (-5.15%) | 4,885 |
17 Jul 2018 | USD | 4.27 | 4.35 | 4.23 | 4.27 | 85.4 | -0.06 (-1.39%) | 3,595 |
16 Jul 2018 | USD | 4.36 | 4.41 | 4.24 | 4.33 | 86.6 | -0.09 (-2.04%) | 4,930 |
13 Jul 2018 | USD | 4.5 | 4.585 | 4.4 | 4.42 | 88.4 | -0.09 (-2.00%) | 5,595 |
12 Jul 2018 | USD | 4.55 | 4.63 | 4.47 | 4.51 | 90.2 | -0.04 (-0.88%) | 4,350 |
11 Jul 2018 | USD | 4.59 | 4.69 | 4.51 | 4.55 | 91 | -0.14 (-2.99%) | 6,335 |
10 Jul 2018 | USD | 4.69 | 4.83 | 4.55 | 4.69 | 93.8 | +0.02 (+0.43%) | 6,650 |
9 Jul 2018 | USD | 4.7 | 4.88 | 4.61 | 4.67 | 93.4 | -0.04 (-0.85%) | 5,175 |
6 Jul 2018 | USD | 4.54 | 4.73 | 4.42 | 4.71 | 94.2 | +0.15 (+3.29%) | 3,460 |
5 Jul 2018 | USD | 4.42 | 4.6 | 4.4 | 4.56 | 91.2 | +0.18 (+4.11%) | 4,530 |
4 Jul 2018 | USD | 4.38 | 4.38 | 4.38 | 4.38 | 87.6 | 0.0 (0.0%) | 0 |
3 Jul 2018 | USD | 4.25 | 4.405 | 4.12 | 4.38 | 87.6 | +0.23 (+5.54%) | 3,480 |
2 Jul 2018 | USD | 4.07 | 4.17 | 4 | 4.15 | 83 | +0.03 (+0.73%) | 3,135 |
29 Jun 2018 | USD | 4.08 | 4.195 | 4.04 | 4.12 | 82.4 | +0.04 (+0.98%) | 6,065 |
28 Jun 2018 | USD | 4.08 | 4.16 | 4.01 | 4.08 | 81.6 | 0.0 (0.0%) | 2,945 |
27 Jun 2018 | USD | 3.99 | 4.23 | 3.99 | 4.08 | 81.6 | +0.12 (+3.03%) | 3,920 |