Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Oct 2018 | USD | 4.4 | 4.48 | 4.2 | 4.21 | 4.21 | -0.2 (-4.54%) | 228,938 |
23 Oct 2018 | USD | 4.37 | 4.46 | 4.29 | 4.41 | 4.41 | -0.03 (-0.68%) | 157,075 |
22 Oct 2018 | USD | 4.45 | 4.5 | 4.395 | 4.44 | 4.44 | +0.01 (+0.23%) | 141,064 |
19 Oct 2018 | USD | 4.52 | 4.59 | 4.37 | 4.43 | 4.43 | -0.1 (-2.21%) | 297,519 |
18 Oct 2018 | USD | 4.68 | 4.6899 | 4.53 | 4.53 | 4.53 | -0.16 (-3.41%) | 140,339 |
17 Oct 2018 | USD | 4.75 | 4.85 | 4.63 | 4.69 | 4.69 | -0.09 (-1.88%) | 150,725 |
16 Oct 2018 | USD | 4.54 | 4.8 | 4.5 | 4.78 | 4.78 | +0.27 (+5.99%) | 227,884 |
15 Oct 2018 | USD | 4.48 | 4.55 | 4.42 | 4.51 | 4.51 | +0.02 (+0.45%) | 202,311 |
12 Oct 2018 | USD | 4.71 | 4.7549 | 4.47 | 4.49 | 4.49 | -0.11 (-2.39%) | 399,682 |
11 Oct 2018 | USD | 4.65 | 4.86 | 4.59 | 4.6 | 4.6 | -0.13 (-2.75%) | 245,378 |
10 Oct 2018 | USD | 4.99 | 5.0657 | 4.7 | 4.73 | 4.73 | -0.26 (-5.21%) | 286,281 |
9 Oct 2018 | USD | 5 | 5.1544 | 4.875 | 4.99 | 4.99 | -0.01 (-0.20%) | 173,117 |
8 Oct 2018 | USD | 5.08 | 5.14 | 4.9 | 5 | 5 | -0.11 (-2.15%) | 219,574 |
5 Oct 2018 | USD | 5.16 | 5.16 | 5.01 | 5.11 | 5.11 | -0.04 (-0.78%) | 184,633 |
4 Oct 2018 | USD | 5.23 | 5.279 | 5.085 | 5.15 | 5.15 | -0.09 (-1.72%) | 169,366 |
3 Oct 2018 | USD | 5.19 | 5.28 | 5.11 | 5.24 | 5.24 | +0.08 (+1.55%) | 191,054 |
2 Oct 2018 | USD | 5.31 | 5.3101 | 5.13 | 5.16 | 5.16 | -0.18 (-3.37%) | 358,298 |
1 Oct 2018 | USD | 5.3 | 5.38 | 5.25 | 5.34 | 5.34 | +0.04 (+0.75%) | 325,635 |
28 Sep 2018 | USD | 5.2 | 5.3 | 5.125 | 5.3 | 5.3 | +0.1 (+1.92%) | 254,071 |
27 Sep 2018 | USD | 5.3 | 5.3 | 5.15 | 5.2 | 5.2 | -0.1 (-1.89%) | 159,132 |
26 Sep 2018 | USD | 5.35 | 5.3856 | 5.2 | 5.3 | 5.3 | -0.05 (-0.93%) | 166,204 |
25 Sep 2018 | USD | 5.25 | 5.375 | 5.25 | 5.35 | 5.35 | +0.1 (+1.90%) | 154,713 |
24 Sep 2018 | USD | 5.25 | 5.35 | 5.2 | 5.25 | 5.25 | 0.0 (0.0%) | 362,165 |
21 Sep 2018 | USD | 5.45 | 5.45 | 5.25 | 5.25 | 5.25 | -0.2 (-3.67%) | 1,014,257 |
20 Sep 2018 | USD | 5.4 | 5.6 | 5.4 | 5.45 | 5.45 | +0.05 (+0.93%) | 251,974 |
19 Sep 2018 | USD | 5.45 | 5.5 | 5.35 | 5.4 | 5.4 | -0.075 (-1.37%) | 268,059 |
18 Sep 2018 | USD | 5.55 | 5.625 | 5.4 | 5.475 | 5.475 | -0.075 (-1.35%) | 340,886 |
17 Sep 2018 | USD | 5.6 | 5.695 | 5.5 | 5.55 | 5.55 | -0.1 (-1.77%) | 353,097 |
14 Sep 2018 | USD | 5.55 | 5.7 | 5.525 | 5.65 | 5.65 | +0.1 (+1.80%) | 402,591 |
13 Sep 2018 | USD | 5.6 | 5.6317 | 5.55 | 5.55 | 5.55 | -0.05 (-0.89%) | 321,383 |