Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Aug 2018 | USD | 4.26 | 4.294 | 4.188 | 4.22 | 4.22 | -0.002 (-0.05%) | 8,411,591 |
13 Aug 2018 | USD | 4.229 | 4.321 | 4.183 | 4.222 | 4.222 | -0.068 (-1.59%) | 9,637,524 |
10 Aug 2018 | USD | 4.284 | 4.35 | 4.253 | 4.29 | 4.29 | -0.058 (-1.33%) | 12,034,277 |
9 Aug 2018 | USD | 4.326 | 4.37 | 4.298 | 4.348 | 4.348 | -0.058 (-1.32%) | 13,898,066 |
8 Aug 2018 | USD | 4.45 | 4.475 | 4.374 | 4.406 | 4.406 | -0.038 (-0.86%) | 10,856,224 |
7 Aug 2018 | USD | 4.4 | 4.458 | 4.4 | 4.444 | 4.444 | +0.071 (+1.62%) | 6,702,995 |
6 Aug 2018 | USD | 4.454 | 4.454 | 4.365 | 4.373 | 4.373 | -0.075 (-1.69%) | 13,116,321 |
3 Aug 2018 | USD | 4.415 | 4.454 | 4.365 | 4.448 | 4.448 | +0.057 (+1.30%) | 8,822,209 |
2 Aug 2018 | USD | 4.479 | 4.5 | 4.3906 | 4.391 | 4.391 | -0.109 (-2.42%) | 22,904,422 |
1 Aug 2018 | USD | 4.55 | 4.563 | 4.477 | 4.5 | 4.5 | +0.017 (+0.38%) | 5,951,690 |
31 Jul 2018 | USD | 4.465 | 4.515 | 4.443 | 4.483 | 4.483 | +0.05 (+1.13%) | 11,968,898 |
30 Jul 2018 | USD | 4.35 | 4.448 | 4.343 | 4.433 | 4.433 | +0.068 (+1.56%) | 6,269,330 |
27 Jul 2018 | USD | 4.387 | 4.393 | 4.354 | 4.365 | 4.365 | +0.005 (+0.11%) | 5,299,543 |
26 Jul 2018 | USD | 4.39 | 4.4 | 4.36 | 4.36 | 4.36 | -0.047 (-1.07%) | 4,747,337 |
25 Jul 2018 | USD | 4.366 | 4.407 | 4.349 | 4.407 | 4.407 | -0.023 (-0.52%) | 7,001,604 |
24 Jul 2018 | USD | 4.388 | 4.432 | 4.361 | 4.43 | 4.43 | +0.064 (+1.47%) | 4,771,943 |
23 Jul 2018 | USD | 4.29 | 4.38 | 4.287 | 4.366 | 4.366 | +0.076 (+1.77%) | 7,364,987 |
20 Jul 2018 | USD | 4.33 | 4.33 | 4.262 | 4.29 | 4.29 | -0.001 (-0.02%) | 9,950,925 |
19 Jul 2018 | USD | 4.35 | 4.351 | 4.288 | 4.291 | 4.291 | -0.062 (-1.42%) | 8,891,444 |
18 Jul 2018 | USD | 4.409 | 4.409 | 4.317 | 4.353 | 4.353 | -0.218 (-4.77%) | 10,960,161 |
17 Jul 2018 | USD | 4.604 | 4.637 | 4.551 | 4.571 | 4.571 | -0.069 (-1.49%) | 8,749,610 |
16 Jul 2018 | USD | 4.64 | 4.73 | 4.614 | 4.64 | 4.64 | +0.008 (+0.17%) | 5,732,557 |
13 Jul 2018 | USD | 4.607 | 4.652 | 4.598 | 4.632 | 4.632 | +0.026 (+0.56%) | 5,962,694 |
12 Jul 2018 | USD | 4.596 | 4.627 | 4.565 | 4.606 | 4.606 | -0.058 (-1.24%) | 7,172,799 |
11 Jul 2018 | USD | 4.668 | 4.68 | 4.587 | 4.664 | 4.664 | -0.003 (-0.06%) | 10,163,792 |
10 Jul 2018 | USD | 4.687 | 4.7 | 4.6029 | 4.667 | 4.667 | +0.036 (+0.78%) | 10,296,160 |
9 Jul 2018 | USD | 4.573 | 4.667 | 4.5376 | 4.631 | 4.631 | +0.1 (+2.21%) | 9,118,429 |
6 Jul 2018 | USD | 4.555 | 4.559 | 4.4634 | 4.531 | 4.531 | -0.021 (-0.46%) | 6,141,719 |
5 Jul 2018 | USD | 4.433 | 4.5525 | 4.431 | 4.552 | 4.552 | +0.117 (+2.64%) | 5,009,339 |
4 Jul 2018 | USD | 4.46 | 4.474 | 4.433 | 4.435 | 4.435 | -0.005 (-0.11%) | 1,744,460 |