Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Aug 2018 | USD | 4.71 | 4.835 | 4.71 | 4.835 | 4.835 | +0.025 (+0.52%) | 124,536 |
1 Aug 2018 | USD | 4.83 | 4.89 | 4.81 | 4.81 | 4.81 | -0.34 (-6.60%) | 12,036 |
31 Jul 2018 | USD | 4.74 | 5.15 | 4.65 | 5.15 | 5.15 | +0.284 (+5.83%) | 440,002 |
30 Jul 2018 | USD | 4.9 | 4.96 | 4.85 | 4.8662 | 4.8662 | -0.254 (-4.96%) | 19,598 |
27 Jul 2018 | USD | 5.12 | 5.125 | 5.09 | 5.12 | 5.12 | +0.04 (+0.79%) | 14,168 |
26 Jul 2018 | USD | 5.2 | 5.205 | 5.05 | 5.08 | 5.08 | -0.19 (-3.61%) | 62,470 |
25 Jul 2018 | USD | 5.15 | 5.27 | 5.15 | 5.27 | 5.27 | +0.185 (+3.64%) | 112,189 |
24 Jul 2018 | USD | 5 | 5.1 | 5 | 5.085 | 5.085 | +0.135 (+2.73%) | 281,766 |
23 Jul 2018 | USD | 5.02 | 5.02 | 4.93 | 4.95 | 4.95 | -0.09 (-1.79%) | 87,475 |
20 Jul 2018 | USD | 5.16 | 5.19 | 5.04 | 5.04 | 5.04 | +0.01 (+0.20%) | 352,588 |
19 Jul 2018 | USD | 4.87 | 5.06 | 4.85 | 5.03 | 5.03 | -0.01 (-0.20%) | 5,250 |
18 Jul 2018 | USD | 5.055 | 5.1 | 5.02 | 5.04 | 5.04 | -0.11 (-2.14%) | 122,211 |
17 Jul 2018 | USD | 5.02 | 5.15 | 4.99 | 5.15 | 5.15 | +0.285 (+5.86%) | 217,523 |
16 Jul 2018 | USD | 4.8 | 4.88 | 4.79 | 4.865 | 4.865 | +0.075 (+1.57%) | 35,497 |
13 Jul 2018 | USD | 4.85 | 4.85 | 4.79 | 4.79 | 4.79 | -0.062 (-1.29%) | 7,213 |
12 Jul 2018 | USD | 4.94 | 4.94 | 4.8299 | 4.8525 | 4.8525 | -0.018 (-0.36%) | 10,855 |
11 Jul 2018 | USD | 5.02 | 5.02 | 4.82 | 4.87 | 4.87 | -0.21 (-4.13%) | 4,218 |
10 Jul 2018 | USD | 4.975 | 5.1 | 4.97 | 5.08 | 5.08 | +0.32 (+6.72%) | 197,405 |
9 Jul 2018 | USD | 4.71 | 4.84 | 4.67 | 4.76 | 4.76 | +0.06 (+1.28%) | 18,213 |
6 Jul 2018 | USD | 4.77 | 4.89 | 4.7 | 4.7 | 4.7 | -0.103 (-2.14%) | 18,117 |
5 Jul 2018 | USD | 4.83 | 4.84 | 4.8 | 4.803 | 4.803 | +0.058 (+1.22%) | 32,502 |
4 Jul 2018 | USD | 4.745 | 4.745 | 4.745 | 4.745 | 4.745 | 0.0 (0.0%) | 0 |
3 Jul 2018 | USD | 4.75 | 4.77 | 4.74 | 4.745 | 4.745 | +0.095 (+2.04%) | 8,813 |
2 Jul 2018 | USD | 4.61 | 4.7062 | 4.6 | 4.65 | 4.65 | -0.05 (-1.06%) | 13,265 |
29 Jun 2018 | USD | 4.68 | 4.72 | 4.62 | 4.7 | 4.7 | +0.135 (+2.96%) | 30,608 |
28 Jun 2018 | USD | 4.66 | 4.66 | 4.54 | 4.565 | 4.565 | -0.095 (-2.04%) | 38,685 |
27 Jun 2018 | USD | 4.73 | 4.73 | 4.61 | 4.66 | 4.66 | -0.195 (-4.02%) | 88,156 |
26 Jun 2018 | USD | 4.93 | 4.93 | 4.8 | 4.855 | 4.855 | -0.07 (-1.42%) | 164,479 |
25 Jun 2018 | USD | 4.89 | 5 | 4.84 | 4.925 | 4.925 | +0.065 (+1.34%) | 477,831 |
22 Jun 2018 | USD | 4.99 | 4.99 | 4.85 | 4.86 | 4.86 | -0.03 (-0.61%) | 615,957 |