Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Oct 2018 | USD | 5.43 | 5.5 | 5.394 | 5.4225 | 5.4225 | +0.003 (+0.05%) | 42,419 |
25 Oct 2018 | USD | 5.42 | 5.47 | 5.35 | 5.42 | 5.42 | +0.08 (+1.50%) | 95,161 |
24 Oct 2018 | USD | 5.45 | 5.45 | 5.31 | 5.34 | 5.34 | -0.155 (-2.82%) | 164,654 |
23 Oct 2018 | USD | 5.29 | 5.506 | 5.26 | 5.495 | 5.495 | +0.215 (+4.07%) | 289,034 |
22 Oct 2018 | USD | 5.25 | 5.33 | 5.24 | 5.28 | 5.28 | +0.17 (+3.33%) | 240,922 |
19 Oct 2018 | USD | 5.2 | 5.2 | 5.1 | 5.11 | 5.11 | +0.03 (+0.59%) | 105,044 |
18 Oct 2018 | USD | 4.98 | 5.105 | 4.98 | 5.08 | 5.08 | +0.03 (+0.59%) | 127,903 |
17 Oct 2018 | USD | 4.98 | 5.05 | 4.93 | 5.05 | 5.05 | +0.07 (+1.41%) | 178,937 |
16 Oct 2018 | USD | 4.95 | 4.98 | 4.89 | 4.98 | 4.98 | +0.14 (+2.89%) | 140,383 |
15 Oct 2018 | USD | 4.9 | 4.95 | 4.84 | 4.84 | 4.84 | +0.005 (+0.10%) | 228,001 |
12 Oct 2018 | USD | 4.76 | 4.9 | 4.76 | 4.835 | 4.835 | +0.025 (+0.52%) | 11,335 |
11 Oct 2018 | USD | 4.8 | 4.85 | 4.73 | 4.81 | 4.81 | +0.09 (+1.91%) | 170,942 |
10 Oct 2018 | USD | 4.64 | 4.77 | 4.53 | 4.72 | 4.72 | -0.07 (-1.46%) | 14,804 |
9 Oct 2018 | USD | 4.69 | 4.805 | 4.57 | 4.79 | 4.79 | +0.115 (+2.46%) | 36,972 |
8 Oct 2018 | USD | 4.6501 | 4.78 | 4.64 | 4.675 | 4.675 | +0.255 (+5.77%) | 28,072 |
5 Oct 2018 | USD | 4.45 | 4.52 | 4.2 | 4.42 | 4.42 | -0.04 (-0.90%) | 88,479 |
4 Oct 2018 | USD | 4.65 | 4.67 | 4.43 | 4.46 | 4.46 | -0.21 (-4.50%) | 35,232 |
3 Oct 2018 | USD | 4.765 | 4.82 | 4.67 | 4.67 | 4.67 | -0.03 (-0.64%) | 90,911 |
2 Oct 2018 | USD | 4.69 | 4.81 | 4.68 | 4.7 | 4.7 | +0.12 (+2.62%) | 121,716 |
1 Oct 2018 | USD | 4.57 | 4.61 | 4.57 | 4.58 | 4.58 | -0.06 (-1.29%) | 2,318 |
28 Sep 2018 | USD | 4.68 | 4.68 | 4.61 | 4.64 | 4.64 | -0.07 (-1.49%) | 98,805 |
27 Sep 2018 | USD | 4.788 | 4.85 | 4.66 | 4.71 | 4.71 | -0.07 (-1.46%) | 178,452 |
26 Sep 2018 | USD | 4.67 | 4.81 | 4.67 | 4.78 | 4.78 | +0.172 (+3.74%) | 103,945 |
25 Sep 2018 | USD | 4.39 | 4.6075 | 4.39 | 4.6075 | 4.6075 | +0.068 (+1.49%) | 117,328 |
24 Sep 2018 | USD | 4.68 | 4.68 | 4.52 | 4.54 | 4.54 | -0.13 (-2.78%) | 335,535 |
21 Sep 2018 | USD | 4.54 | 4.7 | 4.54 | 4.67 | 4.67 | +0.07 (+1.52%) | 54,758 |
20 Sep 2018 | USD | 4.6 | 4.68 | 4.55 | 4.6 | 4.6 | -0.065 (-1.39%) | 26,298 |
19 Sep 2018 | USD | 4.66 | 4.71 | 4.65 | 4.665 | 4.665 | -0.095 (-2.00%) | 84,366 |
18 Sep 2018 | USD | 4.57 | 4.76 | 4.57 | 4.76 | 4.76 | +0.19 (+4.16%) | 395,511 |
17 Sep 2018 | USD | 4.37 | 4.59 | 4.37 | 4.57 | 4.57 | +0.2 (+4.58%) | 398,747 |