Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Oct 2018 | USD | 4.525 | 4.55 | 4.42 | 4.452 | 4.452 | -0.088 (-1.94%) | 15,472 |
16 Oct 2018 | USD | 4.58 | 4.59 | 4.53 | 4.54 | 4.54 | -0.08 (-1.73%) | 43,261 |
15 Oct 2018 | USD | 4.6894 | 4.6998 | 4.6 | 4.62 | 4.62 | -0.008 (-0.18%) | 78,501 |
12 Oct 2018 | USD | 4.7076 | 4.7076 | 4.59 | 4.6284 | 4.6284 | +0.067 (+1.46%) | 20,418 |
11 Oct 2018 | USD | 4.51 | 4.61 | 4.5 | 4.5616 | 4.5616 | -0.088 (-1.90%) | 27,229 |
10 Oct 2018 | USD | 4.81 | 4.81 | 4.65 | 4.65 | 4.65 | -0.21 (-4.32%) | 24,929 |
9 Oct 2018 | USD | 4.91 | 4.91 | 4.81 | 4.86 | 4.86 | -0.18 (-3.57%) | 25,873 |
8 Oct 2018 | USD | 4.97 | 5.09 | 4.85 | 5.04 | 5.04 | +0.13 (+2.65%) | 14,470 |
5 Oct 2018 | USD | 5.02 | 5.035 | 4.87 | 4.91 | 4.91 | -0.12 (-2.39%) | 57,297 |
4 Oct 2018 | USD | 5.2237 | 5.2502 | 5.01 | 5.03 | 5.03 | -0.16 (-3.08%) | 6,525 |
3 Oct 2018 | USD | 5.3221 | 5.3221 | 5.19 | 5.19 | 5.19 | -0.14 (-2.63%) | 10,793 |
2 Oct 2018 | USD | 5.38 | 5.4202 | 5.33 | 5.33 | 5.33 | -0.019 (-0.36%) | 4,145 |
1 Oct 2018 | USD | 5.3266 | 5.375 | 5.23 | 5.3494 | 5.3494 | +0.029 (+0.55%) | 12,071 |
28 Sep 2018 | USD | 5.1 | 5.351 | 5 | 5.32 | 5.32 | +0.29 (+5.76%) | 75,644 |
27 Sep 2018 | USD | 5.1557 | 5.1557 | 5.0302 | 5.0302 | 5.0302 | -0.19 (-3.64%) | 7,411 |
26 Sep 2018 | USD | 5.31 | 5.3498 | 5.22 | 5.22 | 5.22 | -0.19 (-3.51%) | 6,275,349 |
25 Sep 2018 | USD | 5.3364 | 5.41 | 5.3364 | 5.41 | 5.41 | +0.06 (+1.13%) | 13,019 |
24 Sep 2018 | USD | 5.565 | 5.565 | 5.3417 | 5.3496 | 5.3496 | -0.17 (-3.09%) | 12,694 |
21 Sep 2018 | USD | 5.46 | 5.61 | 5.46 | 5.52 | 5.52 | +0.02 (+0.36%) | 15,193 |
20 Sep 2018 | USD | 5.49 | 5.5 | 5.4201 | 5.5 | 5.5 | +0.181 (+3.40%) | 24,212 |
19 Sep 2018 | USD | 5.1273 | 5.3297 | 5.1273 | 5.3192 | 5.3192 | +0.219 (+4.29%) | 18,028 |
18 Sep 2018 | USD | 5.14 | 5.14 | 5.03 | 5.1002 | 5.1002 | +0.091 (+1.81%) | 14,089 |
17 Sep 2018 | USD | 4.9301 | 5.04 | 4.9301 | 5.0096 | 5.0096 | +0.12 (+2.45%) | 17,171 |
14 Sep 2018 | USD | 4.92 | 4.9445 | 4.8801 | 4.89 | 4.89 | -0.07 (-1.41%) | 17,941 |
13 Sep 2018 | USD | 5.12 | 5.12 | 4.892 | 4.96 | 4.96 | -0.17 (-3.31%) | 83,790 |
12 Sep 2018 | USD | 4.7949 | 5.14 | 4.7949 | 5.13 | 5.13 | +0.29 (+5.99%) | 17,345 |
11 Sep 2018 | USD | 4.7468 | 4.8402 | 4.7 | 4.8402 | 4.8402 | -0.02 (-0.41%) | 85,988 |
10 Sep 2018 | USD | 4.8322 | 4.937 | 4.7841 | 4.86 | 4.86 | -0.014 (-0.28%) | 15,096 |
7 Sep 2018 | USD | 4.7605 | 4.95 | 4.67 | 4.8737 | 4.8737 | +0.155 (+3.29%) | 16,165 |
6 Sep 2018 | USD | 4.7503 | 4.8598 | 4.6314 | 4.7184 | 4.7184 | -0.022 (-0.47%) | 176,053 |