Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Oct 2018 | USD | 1.44 | 1.53 | 1.37 | 1.43 | 1.43 | -0.03 (-2.05%) | 482,974 |
25 Oct 2018 | USD | 1.47 | 1.54 | 1.41 | 1.46 | 1.46 | -0.01 (-0.68%) | 396,496 |
24 Oct 2018 | USD | 1.59 | 1.59 | 1.39 | 1.47 | 1.47 | -0.13 (-8.13%) | 826,570 |
23 Oct 2018 | USD | 1.64 | 1.67 | 1.53 | 1.6 | 1.6 | -0.07 (-4.19%) | 639,507 |
22 Oct 2018 | USD | 1.68 | 1.73 | 1.61 | 1.67 | 1.67 | +0.01 (+0.60%) | 639,724 |
19 Oct 2018 | USD | 1.67 | 1.781 | 1.615 | 1.66 | 1.66 | 0.0 (0.0%) | 1,094,348 |
18 Oct 2018 | USD | 1.63 | 1.67 | 1.6 | 1.66 | 1.66 | +0.04 (+2.47%) | 3,900,394 |
17 Oct 2018 | USD | 1.65 | 1.68 | 1.61 | 1.62 | 1.62 | -0.02 (-1.22%) | 426,841 |
16 Oct 2018 | USD | 1.7 | 1.72 | 1.61 | 1.64 | 1.64 | -0.07 (-4.09%) | 693,148 |
15 Oct 2018 | USD | 1.89 | 1.9 | 1.7 | 1.71 | 1.71 | -0.14 (-7.57%) | 790,324 |
12 Oct 2018 | USD | 1.7 | 1.88 | 1.47 | 1.85 | 1.85 | -0.94 (-33.69%) | 3,322,474 |
11 Oct 2018 | USD | 2.82 | 2.91 | 2.75 | 2.79 | 2.79 | -0.04 (-1.41%) | 136,355 |
10 Oct 2018 | USD | 2.97 | 3.01 | 2.83 | 2.83 | 2.83 | -0.15 (-5.03%) | 148,374 |
9 Oct 2018 | USD | 3 | 3.04 | 2.9 | 2.98 | 2.98 | -0.01 (-0.33%) | 170,323 |
8 Oct 2018 | USD | 3.17 | 3.211 | 2.96 | 2.99 | 2.99 | -0.18 (-5.68%) | 180,924 |
5 Oct 2018 | USD | 3.17 | 3.19 | 3.006 | 3.17 | 3.17 | +0.02 (+0.63%) | 162,082 |
4 Oct 2018 | USD | 3.3 | 3.39 | 3.1 | 3.15 | 3.15 | -0.15 (-4.55%) | 146,944 |
3 Oct 2018 | USD | 3.26 | 3.44 | 3.2 | 3.3 | 3.3 | +0.06 (+1.85%) | 144,792 |
2 Oct 2018 | USD | 3.36 | 3.44 | 3.21 | 3.24 | 3.24 | -0.14 (-4.14%) | 129,489 |
1 Oct 2018 | USD | 3.4 | 3.48 | 3.31 | 3.38 | 3.38 | -0.07 (-2.03%) | 99,838 |
28 Sep 2018 | USD | 3.35 | 3.45 | 3.3 | 3.45 | 3.45 | +0.05 (+1.47%) | 74,174 |
27 Sep 2018 | USD | 3.35 | 3.4 | 3.25 | 3.4 | 3.4 | +0.1 (+3.03%) | 129,553 |
26 Sep 2018 | USD | 3.4 | 3.45 | 3.3 | 3.3 | 3.3 | -0.1 (-2.94%) | 159,869 |
25 Sep 2018 | USD | 3.45 | 3.5 | 3.4 | 3.4 | 3.4 | 0.0 (0.0%) | 74,084 |
24 Sep 2018 | USD | 3.5 | 3.5 | 3.4 | 3.4 | 3.4 | -0.1 (-2.86%) | 58,127 |
21 Sep 2018 | USD | 3.5 | 3.55 | 3.45 | 3.5 | 3.5 | -0.05 (-1.41%) | 144,881 |
20 Sep 2018 | USD | 3.5 | 3.6 | 3.45 | 3.55 | 3.55 | +0.1 (+2.90%) | 125,617 |
19 Sep 2018 | USD | 3.25 | 3.5 | 3.211 | 3.45 | 3.45 | +0.25 (+7.81%) | 257,230 |
18 Sep 2018 | USD | 3.25 | 3.3 | 3.15 | 3.2 | 3.2 | -0.05 (-1.54%) | 174,125 |
17 Sep 2018 | USD | 3.3 | 3.4 | 3.2 | 3.25 | 3.25 | -0.05 (-1.52%) | 179,184 |