Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Sep 2018 | USD | 4.39 | 4.4 | 4.32 | 4.37 | 4.37 | +0.025 (+0.58%) | 111,206 |
13 Sep 2018 | USD | 4.39 | 4.4 | 4.32 | 4.345 | 4.345 | -0.09 (-2.03%) | 178,840 |
12 Sep 2018 | USD | 4.43 | 4.5 | 4.41 | 4.435 | 4.435 | -0.055 (-1.22%) | 108,528 |
11 Sep 2018 | USD | 4.46 | 4.49 | 4.42 | 4.49 | 4.49 | -0.03 (-0.66%) | 14,381 |
10 Sep 2018 | USD | 4.54 | 4.54 | 4.48 | 4.52 | 4.52 | -0.15 (-3.21%) | 19,856 |
7 Sep 2018 | USD | 4.59 | 4.78 | 4.51 | 4.67 | 4.67 | +0.2 (+4.47%) | 11,099 |
6 Sep 2018 | USD | 4.39 | 4.47 | 4.38 | 4.47 | 4.47 | +0.035 (+0.79%) | 8,137 |
5 Sep 2018 | USD | 4.4 | 4.5 | 4.4 | 4.435 | 4.435 | +0.005 (+0.11%) | 26,427 |
4 Sep 2018 | USD | 4.495 | 4.495 | 4.4 | 4.43 | 4.43 | -0.155 (-3.38%) | 36,555 |
3 Sep 2018 | USD | 4.585 | 4.585 | 4.585 | 4.585 | 4.585 | 0.0 (0.0%) | 0 |
31 Aug 2018 | USD | 4.4 | 4.585 | 4.4 | 4.585 | 4.585 | +0.195 (+4.44%) | 2,012 |
30 Aug 2018 | USD | 4.5 | 4.5 | 4.39 | 4.39 | 4.39 | -0.15 (-3.30%) | 9,092 |
29 Aug 2018 | USD | 4.52 | 4.55 | 4.49 | 4.54 | 4.54 | +0.033 (+0.72%) | 16,260 |
28 Aug 2018 | USD | 4.56 | 4.56 | 4.5 | 4.5075 | 4.5075 | -0.133 (-2.86%) | 11,639 |
27 Aug 2018 | USD | 4.54 | 4.67 | 4.54 | 4.64 | 4.64 | +0.1 (+2.20%) | 95,746 |
24 Aug 2018 | USD | 4.55 | 4.56 | 4.47 | 4.54 | 4.54 | +0.12 (+2.71%) | 128,397 |
23 Aug 2018 | USD | 4.54 | 4.57 | 4.4 | 4.42 | 4.42 | -0.145 (-3.18%) | 189,590 |
22 Aug 2018 | USD | 4.46 | 4.5725 | 4.45 | 4.565 | 4.565 | +0.175 (+3.99%) | 92,923 |
21 Aug 2018 | USD | 4.47 | 4.56 | 4.37 | 4.39 | 4.39 | -0.01 (-0.23%) | 19,411 |
20 Aug 2018 | USD | 4.4 | 4.42 | 4.33 | 4.4 | 4.4 | -0.14 (-3.08%) | 16,453 |
17 Aug 2018 | USD | 4.38 | 4.54 | 4.34 | 4.54 | 4.54 | -0.005 (-0.11%) | 19,774 |
16 Aug 2018 | USD | 4.67 | 4.7 | 4.52 | 4.545 | 4.545 | -0.105 (-2.26%) | 27,290 |
15 Aug 2018 | USD | 4.67 | 4.68 | 4.58 | 4.65 | 4.65 | +0.06 (+1.31%) | 79,236 |
14 Aug 2018 | USD | 4.605 | 4.62 | 4.52 | 4.59 | 4.59 | +0.1 (+2.23%) | 156,063 |
13 Aug 2018 | USD | 4.28 | 4.49 | 4.23 | 4.49 | 4.49 | +0.14 (+3.22%) | 90,558 |
10 Aug 2018 | USD | 4.35 | 4.46 | 4.32 | 4.35 | 4.35 | -0.19 (-4.19%) | 205,028 |
9 Aug 2018 | USD | 4.557 | 4.557 | 4.47 | 4.54 | 4.54 | -0.075 (-1.63%) | 246,331 |
8 Aug 2018 | USD | 4.74 | 4.8 | 4.615 | 4.615 | 4.615 | -0.065 (-1.39%) | 14,853 |
7 Aug 2018 | USD | 4.79 | 4.81 | 4.64 | 4.68 | 4.68 | -0.14 (-2.90%) | 40,078 |
6 Aug 2018 | USD | 4.89 | 4.915 | 4.78 | 4.82 | 4.82 | -0.11 (-2.23%) | 25,967 |