Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Sep 2018 | USD | 3.792 | 4.0344 | 3.6 | 3.8379 | 92.1096 | +0.046 (+1.21%) | 9,002 |
5 Sep 2018 | USD | 4.0089 | 4.0584 | 3.72 | 3.792 | 91.008 | -0.264 (-6.51%) | 4,839 |
4 Sep 2018 | USD | 4.2312 | 4.2312 | 3.84 | 4.056 | 97.344 | +0.084 (+2.11%) | 6,578 |
3 Sep 2018 | USD | 3.972 | 3.972 | 3.972 | 3.972 | 95.328 | 0.0 (0.0%) | 0 |
31 Aug 2018 | USD | 4.3889 | 4.4016 | 3.96 | 3.972 | 95.328 | -0.142 (-3.44%) | 5,771 |
30 Aug 2018 | USD | 4.3152 | 4.44 | 4.0176 | 4.1136 | 98.7264 | -0.302 (-6.85%) | 8,491 |
29 Aug 2018 | USD | 4.1304 | 4.416 | 3.96 | 4.416 | 105.984 | +0.191 (+4.51%) | 19,318 |
28 Aug 2018 | USD | 3.5784 | 4.368 | 3.5784 | 4.2254 | 101.4096 | +0.433 (+11.43%) | 13,615 |
27 Aug 2018 | USD | 3.636 | 3.9336 | 3.4464 | 3.792 | 91.008 | +0.154 (+4.22%) | 21,637 |
24 Aug 2018 | USD | 3.72 | 4.08 | 3.6 | 3.6384 | 87.3216 | -0.322 (-8.12%) | 29,591 |
23 Aug 2018 | USD | 4.08 | 4.3008 | 3.8688 | 3.96 | 95.04 | -0.12 (-2.94%) | 13,315 |
22 Aug 2018 | USD | 4.165 | 4.2864 | 4.0776 | 4.08 | 97.92 | -0.199 (-4.66%) | 5,372 |
21 Aug 2018 | USD | 4.464 | 4.464 | 4.2 | 4.2792 | 102.7008 | -0.018 (-0.42%) | 6,631 |
20 Aug 2018 | USD | 4.132 | 4.3656 | 3.9912 | 4.2972 | 103.1328 | -0.011 (-0.25%) | 3,009 |
17 Aug 2018 | USD | 4.1676 | 4.3081 | 3.9888 | 4.3081 | 103.3944 | +0.221 (+5.40%) | 5,291 |
16 Aug 2018 | USD | 4.542 | 4.543 | 4.0562 | 4.0872 | 98.0928 | -0.233 (-5.39%) | 13,439 |
15 Aug 2018 | USD | 4.2552 | 4.32 | 3.9648 | 4.32 | 103.68 | +0.11 (+2.62%) | 14,452 |
14 Aug 2018 | USD | 4.104 | 4.4832 | 3.8976 | 4.2096 | 101.0304 | -0.134 (-3.09%) | 13,465 |
13 Aug 2018 | USD | 4.512 | 4.512 | 4.2504 | 4.344 | 104.256 | -0.062 (-1.42%) | 8,400 |
10 Aug 2018 | USD | 4.4976 | 4.6104 | 4.32 | 4.4064 | 105.7536 | -0.082 (-1.82%) | 3,419 |
9 Aug 2018 | USD | 4.32 | 4.728 | 4.3152 | 4.488 | 107.712 | +0.173 (+4.00%) | 13,569 |
8 Aug 2018 | USD | 4.4568 | 4.4904 | 4.1554 | 4.3152 | 103.5648 | -0.101 (-2.28%) | 5,486 |
7 Aug 2018 | USD | 5.04 | 5.04 | 4.2696 | 4.416 | 105.984 | -0.144 (-3.16%) | 14,827 |
6 Aug 2018 | USD | 4.776 | 4.8 | 4.44 | 4.56 | 109.44 | +0.129 (+2.92%) | 6,160 |
3 Aug 2018 | USD | 4.296 | 5.0839 | 4.0824 | 4.4306 | 106.3344 | +0.111 (+2.56%) | 21,177 |
2 Aug 2018 | USD | 4.44 | 4.44 | 4.0824 | 4.32 | 103.68 | +0.002 (+0.04%) | 9,357 |
1 Aug 2018 | USD | 4.224 | 4.4808 | 3.984 | 4.3184 | 103.6416 | +0.164 (+3.95%) | 21,650 |
31 Jul 2018 | USD | 4.8026 | 4.8329 | 3.924 | 4.1544 | 99.7056 | -0.646 (-13.45%) | 60,901 |
30 Jul 2018 | USD | 5.1984 | 5.28 | 4.7448 | 4.8 | 115.2 | -0.24 (-4.76%) | 15,271 |
27 Jul 2018 | USD | 5.004 | 5.4696 | 5.004 | 5.04 | 120.96 | 0.0 (0.0%) | 22,651 |