Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2018 | USD | 3.77 | 3.77 | 3.496 | 3.575 | 3.575 | -0.163 (-4.35%) | 6,135 |
26 Sep 2018 | USD | 3.95 | 3.95 | 3.72 | 3.7375 | 3.7375 | -0.223 (-5.62%) | 6,246 |
25 Sep 2018 | USD | 3.91 | 4 | 3.91 | 3.96 | 3.96 | -0.077 (-1.92%) | 7,318 |
24 Sep 2018 | USD | 4.2 | 4.25 | 3.9 | 4.0375 | 4.0375 | -0.362 (-8.24%) | 3,775 |
21 Sep 2018 | USD | 4.14 | 4.4 | 4 | 4.4 | 4.4 | +0.2 (+4.76%) | 6,879 |
20 Sep 2018 | USD | 4.31 | 4.31 | 4.07 | 4.2 | 4.2 | -0.077 (-1.81%) | 3,150 |
19 Sep 2018 | USD | 4.5 | 4.5 | 4.02 | 4.2775 | 4.2775 | -0.242 (-5.37%) | 5,737 |
18 Sep 2018 | USD | 4.5 | 4.58 | 4.35 | 4.52 | 4.52 | +0.005 (+0.11%) | 4,428 |
17 Sep 2018 | USD | 4.58 | 4.58 | 4.44 | 4.515 | 4.515 | -0.098 (-2.11%) | 7,105 |
14 Sep 2018 | USD | 4.2 | 4.73 | 4.2 | 4.6125 | 4.6125 | -0.357 (-7.19%) | 8,630 |
13 Sep 2018 | USD | 5.05 | 5.05 | 4.7 | 4.97 | 4.97 | +0.47 (+10.44%) | 23,549 |
12 Sep 2018 | USD | 3.9 | 4.7 | 3.8 | 4.5 | 4.5 | +0.6 (+15.38%) | 36,701 |
11 Sep 2018 | USD | 3.9 | 3.9 | 3.75 | 3.9 | 3.9 | +0.15 (+4%) | 2,984 |
10 Sep 2018 | USD | 4 | 4 | 3.75 | 3.75 | 3.75 | -0.35 (-8.54%) | 3,985 |
7 Sep 2018 | USD | 3.955 | 4.15 | 3.85 | 4.1 | 4.1 | +0.08 (+1.99%) | 10,636 |
6 Sep 2018 | USD | 4.05 | 4.19 | 3.95 | 4.02 | 4.02 | -0.063 (-1.54%) | 9,017 |
5 Sep 2018 | USD | 4.39 | 4.39 | 3.7875 | 4.083 | 4.083 | -0.117 (-2.79%) | 9,637 |
4 Sep 2018 | USD | 4.4 | 4.4 | 4.15 | 4.2 | 4.2 | +0.02 (+0.48%) | 6,588 |
3 Sep 2018 | USD | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 0.0 (0.0%) | 0 |
31 Aug 2018 | USD | 4 | 4.195 | 3.9 | 4.18 | 4.18 | +0.2 (+5.03%) | 14,400 |
30 Aug 2018 | USD | 3.62 | 4 | 3.6 | 3.98 | 3.98 | +0.29 (+7.86%) | 12,785 |
29 Aug 2018 | USD | 3.78 | 3.78 | 3.62 | 3.69 | 3.69 | -0.08 (-2.12%) | 4,519 |
28 Aug 2018 | USD | 3.74 | 3.95 | 3.74 | 3.77 | 3.77 | +0.02 (+0.53%) | 12,350 |
27 Aug 2018 | USD | 3.33 | 3.8 | 3.23 | 3.75 | 3.75 | +0.26 (+7.45%) | 8,857 |
24 Aug 2018 | USD | 3.2 | 3.8 | 3.01 | 3.49 | 3.49 | -0.56 (-13.83%) | 17,678 |
23 Aug 2018 | USD | 4.1 | 4.1095 | 2.52 | 4.05 | 4.05 | -0.13 (-3.11%) | 35,420 |
22 Aug 2018 | USD | 4.06 | 4.2 | 3.9325 | 4.18 | 4.18 | +0.092 (+2.26%) | 10,844 |
21 Aug 2018 | USD | 4.3 | 4.4 | 4 | 4.0875 | 4.0875 | -0.393 (-8.76%) | 24,172 |
20 Aug 2018 | USD | 4.72 | 4.85 | 4.3 | 4.48 | 4.48 | -0.345 (-7.15%) | 37,646 |
17 Aug 2018 | USD | 5.16 | 5.16 | 4.49 | 4.825 | 4.825 | -0.175 (-3.50%) | 45,004 |