Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jul 2018 | USD | 3.6 | 3.63 | 3.48 | 3.54 | 3.54 | -0.03 (-0.84%) | 2,486,400 |
25 Jul 2018 | USD | 3.57 | 3.65 | 3.52 | 3.57 | 3.57 | +0.01 (+0.28%) | 1,370,600 |
24 Jul 2018 | USD | 3.57 | 3.65 | 3.53 | 3.56 | 3.56 | +0.04 (+1.14%) | 897,200 |
23 Jul 2018 | USD | 3.5 | 3.6 | 3.45 | 3.52 | 3.52 | +0.03 (+0.86%) | 1,477,200 |
20 Jul 2018 | USD | 3.59 | 3.63 | 3.49 | 3.49 | 3.49 | -0.04 (-1.13%) | 2,470,600 |
19 Jul 2018 | USD | 3.72 | 3.77 | 3.48 | 3.53 | 3.53 | -0.19 (-5.11%) | 3,371,600 |
18 Jul 2018 | USD | 3.81 | 3.9 | 3.71 | 3.72 | 3.72 | -0.1 (-2.62%) | 1,799,600 |
17 Jul 2018 | USD | 3.78 | 3.99 | 3.74 | 3.82 | 3.82 | +0.04 (+1.06%) | 4,738,800 |
16 Jul 2018 | USD | 3.99 | 4.04 | 3.78 | 3.78 | 3.78 | -0.17 (-4.30%) | 2,611,100 |
13 Jul 2018 | USD | 3.56 | 3.95 | 3.55 | 3.95 | 3.95 | +0.4 (+11.27%) | 10,025,000 |
12 Jul 2018 | USD | 3.42 | 3.7 | 3.42 | 3.55 | 3.55 | +0.13 (+3.80%) | 10,452,900 |
11 Jul 2018 | USD | 3.32 | 3.51 | 3.28 | 3.42 | 3.42 | +0.07 (+2.09%) | 4,770,600 |
10 Jul 2018 | USD | 3.38 | 3.41 | 3.28 | 3.35 | 3.35 | -0.04 (-1.18%) | 5,188,500 |
9 Jul 2018 | USD | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | 0.0 (0.0%) | 0 |
6 Jul 2018 | USD | 3.43 | 3.45 | 3.38 | 3.39 | 3.39 | -0.03 (-0.88%) | 1,979,000 |
5 Jul 2018 | USD | 3.46 | 3.5 | 3.4 | 3.42 | 3.42 | -0.02 (-0.58%) | 723,600 |
4 Jul 2018 | USD | 3.44 | 3.5 | 3.4 | 3.44 | 3.44 | 0.0 (0.0%) | 725,100 |
3 Jul 2018 | USD | 3.47 | 3.5 | 3.43 | 3.44 | 3.44 | 0.0 (0.0%) | 482,700 |
2 Jul 2018 | USD | 3.51 | 3.56 | 3.43 | 3.44 | 3.44 | -0.06 (-1.71%) | 477,800 |
29 Jun 2018 | USD | 3.37 | 3.54 | 3.36 | 3.5 | 3.5 | +0.14 (+4.17%) | 3,008,400 |
28 Jun 2018 | USD | 3.42 | 3.48 | 3.31 | 3.36 | 3.36 | -0.09 (-2.61%) | 2,501,100 |
27 Jun 2018 | USD | 3.53 | 3.57 | 3.45 | 3.45 | 3.45 | -0.09 (-2.54%) | 987,700 |
26 Jun 2018 | USD | 3.65 | 3.66 | 3.53 | 3.54 | 3.54 | -0.08 (-2.21%) | 1,882,600 |
25 Jun 2018 | USD | 3.66 | 3.72 | 3.6 | 3.62 | 3.62 | -0.02 (-0.55%) | 972,900 |
22 Jun 2018 | USD | 3.66 | 3.69 | 3.59 | 3.64 | 3.64 | +0.04 (+1.11%) | 1,192,100 |
21 Jun 2018 | USD | 3.66 | 3.71 | 3.59 | 3.6 | 3.6 | -0.05 (-1.37%) | 1,176,900 |
20 Jun 2018 | USD | 3.66 | 3.75 | 3.59 | 3.65 | 3.65 | +0.06 (+1.67%) | 1,919,700 |
19 Jun 2018 | USD | 3.55 | 3.62 | 3.51 | 3.59 | 3.59 | +0.03 (+0.84%) | 1,198,000 |
18 Jun 2018 | USD | 3.59 | 3.62 | 3.5 | 3.56 | 3.56 | +0.01 (+0.28%) | 1,416,100 |
15 Jun 2018 | USD | 3.62 | 3.64 | 3.51 | 3.55 | 3.55 | -0.01 (-0.28%) | 1,223,400 |