Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Nov 2018 | USD | 3.7 | 3.74 | 3.655 | 3.68 | 3.68 | -0.015 (-0.41%) | 398,165 |
6 Nov 2018 | USD | 3.7 | 3.73 | 3.685 | 3.695 | 3.695 | -0.025 (-0.67%) | 241,898 |
5 Nov 2018 | USD | 3.65 | 3.72 | 3.65 | 3.72 | 3.72 | +0.08 (+2.20%) | 249,438 |
2 Nov 2018 | USD | 3.625 | 3.685 | 3.625 | 3.64 | 3.64 | +0.03 (+0.83%) | 306,626 |
1 Nov 2018 | USD | 3.555 | 3.67 | 3.555 | 3.61 | 3.61 | +0.03 (+0.84%) | 374,522 |
31 Oct 2018 | USD | 3.6 | 3.685 | 3.54 | 3.58 | 3.58 | -0.075 (-2.05%) | 428,288 |
30 Oct 2018 | USD | 3.78 | 3.785 | 3.6 | 3.655 | 3.655 | -0.095 (-2.53%) | 319,134 |
29 Oct 2018 | USD | 3.68 | 3.85 | 3.68 | 3.75 | 3.75 | +0.16 (+4.46%) | 888,250 |
26 Oct 2018 | USD | 3.705 | 3.705 | 3.57 | 3.59 | 3.59 | -0.125 (-3.36%) | 217,094 |
25 Oct 2018 | USD | 3.57 | 3.715 | 3.57 | 3.715 | 3.715 | +0.105 (+2.91%) | 159,867 |
24 Oct 2018 | USD | 3.505 | 3.63 | 3.48 | 3.61 | 3.61 | +0.11 (+3.14%) | 659,776 |
23 Oct 2018 | USD | 3.5 | 3.525 | 3.48 | 3.5 | 3.5 | -0.045 (-1.27%) | 75,931 |
22 Oct 2018 | USD | 3.495 | 3.59 | 3.47 | 3.545 | 3.545 | +0.075 (+2.16%) | 222,251 |
19 Oct 2018 | USD | 3.51 | 3.51 | 3.46 | 3.47 | 3.47 | 0.0 (0.0%) | 518,410 |
18 Oct 2018 | USD | 3.56 | 3.59 | 3.465 | 3.47 | 3.47 | -0.12 (-3.34%) | 218,234 |
17 Oct 2018 | USD | 3.5 | 3.605 | 3.5 | 3.59 | 3.59 | +0.095 (+2.72%) | 185,201 |
16 Oct 2018 | USD | 3.44 | 3.53 | 3.44 | 3.495 | 3.495 | +0.045 (+1.30%) | 581,974 |
15 Oct 2018 | USD | 3.535 | 3.54 | 3.43 | 3.45 | 3.45 | +0.005 (+0.15%) | 1,409,542 |
12 Oct 2018 | USD | 3.45 | 3.585 | 3.445 | 3.445 | 3.445 | +0.025 (+0.73%) | 808,947 |
11 Oct 2018 | USD | 3.35 | 3.455 | 3.235 | 3.42 | 3.42 | +0.12 (+3.64%) | 641,037 |
10 Oct 2018 | USD | 3.49 | 3.52 | 3.3 | 3.3 | 3.3 | -0.2 (-5.71%) | 496,532 |
9 Oct 2018 | USD | 3.505 | 3.575 | 3.5 | 3.5 | 3.5 | -0.02 (-0.57%) | 600,911 |
8 Oct 2018 | USD | 3.5 | 3.585 | 3.5 | 3.52 | 3.52 | +0.02 (+0.57%) | 159,790 |
5 Oct 2018 | USD | 3.48 | 3.52 | 3.43 | 3.5 | 3.5 | +0.005 (+0.14%) | 961,159 |
4 Oct 2018 | USD | 3.5 | 3.585 | 3.485 | 3.495 | 3.495 | -0.015 (-0.43%) | 2,395,646 |
3 Oct 2018 | USD | 3.48 | 3.54 | 3.465 | 3.51 | 3.51 | +0.065 (+1.89%) | 648,955 |
2 Oct 2018 | USD | 3.595 | 3.615 | 3.44 | 3.445 | 3.445 | -0.125 (-3.50%) | 300,797 |
1 Oct 2018 | USD | 3.55 | 3.635 | 3.55 | 3.57 | 3.57 | +0.03 (+0.85%) | 517,836 |
28 Sep 2018 | USD | 3.635 | 3.665 | 3.535 | 3.54 | 3.54 | -0.105 (-2.88%) | 858,145 |
27 Sep 2018 | USD | 3.73 | 3.755 | 3.62 | 3.645 | 3.645 | -0.055 (-1.49%) | 861,597 |