Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Oct 2018 | USD | 3.8 | 3.9 | 3.75 | 3.85 | 3.85 | -0.06 (-1.53%) | 76,619 |
23 Oct 2018 | USD | 4.01 | 4.03 | 3.73 | 3.91 | 3.91 | -0.14 (-3.46%) | 82,672 |
22 Oct 2018 | USD | 3.96 | 4.25 | 3.96 | 4.05 | 4.05 | +0.06 (+1.50%) | 64,949 |
19 Oct 2018 | USD | 3.96 | 3.995 | 3.71 | 3.99 | 3.99 | 0.0 (0.0%) | 46,241 |
18 Oct 2018 | USD | 3.78 | 4.0037 | 3.77 | 3.99 | 3.99 | +0.18 (+4.72%) | 46,903 |
17 Oct 2018 | USD | 3.69 | 3.92 | 3.69 | 3.81 | 3.81 | +0.12 (+3.25%) | 50,175 |
16 Oct 2018 | USD | 3.88 | 3.88 | 3.52 | 3.69 | 3.69 | -0.17 (-4.40%) | 70,889 |
15 Oct 2018 | USD | 3.91 | 3.9693 | 3.7 | 3.86 | 3.86 | -0.02 (-0.52%) | 54,323 |
12 Oct 2018 | USD | 3.5 | 3.9 | 3.5 | 3.88 | 3.88 | +0.42 (+12.14%) | 51,085 |
11 Oct 2018 | USD | 3.55 | 3.62 | 3.39 | 3.46 | 3.46 | -0.24 (-6.49%) | 144,421 |
10 Oct 2018 | USD | 3.83 | 3.91 | 3.65 | 3.7 | 3.7 | -0.16 (-4.15%) | 164,839 |
9 Oct 2018 | USD | 3.89 | 3.9026 | 3.77 | 3.86 | 3.86 | -0.03 (-0.77%) | 96,591 |
8 Oct 2018 | USD | 3.88 | 3.91 | 3.76 | 3.89 | 3.89 | -0.01 (-0.26%) | 69,870 |
5 Oct 2018 | USD | 3.89 | 3.99 | 3.81 | 3.9 | 3.9 | +0.09 (+2.36%) | 53,408 |
4 Oct 2018 | USD | 4.01 | 4.1 | 3.81 | 3.81 | 3.81 | -0.2 (-4.99%) | 111,626 |
3 Oct 2018 | USD | 3.9 | 4.1 | 3.8184 | 4.01 | 4.01 | +0.08 (+2.04%) | 90,106 |
2 Oct 2018 | USD | 3.8 | 3.97 | 3.75 | 3.93 | 3.93 | +0.1 (+2.61%) | 46,491 |
1 Oct 2018 | USD | 3.67 | 3.87 | 3.67 | 3.83 | 3.83 | +0.16 (+4.36%) | 83,756 |
28 Sep 2018 | USD | 3.84 | 3.9783 | 3.66 | 3.67 | 3.67 | -0.29 (-7.32%) | 136,684 |
27 Sep 2018 | USD | 4.08 | 4.2399 | 3.6 | 3.96 | 3.96 | -0.16 (-3.88%) | 458,608 |
26 Sep 2018 | USD | 4.05 | 4.2915 | 4.05 | 4.12 | 4.12 | +0.05 (+1.23%) | 148,858 |
25 Sep 2018 | USD | 4.53 | 4.53 | 4.06 | 4.07 | 4.07 | -0.47 (-10.35%) | 379,303 |
24 Sep 2018 | USD | 4.75 | 4.8 | 4.5 | 4.54 | 4.54 | -0.19 (-4.02%) | 246,258 |
21 Sep 2018 | USD | 5.06 | 5.149 | 4.73 | 4.73 | 4.73 | -0.2 (-4.06%) | 859,909 |
20 Sep 2018 | USD | 4.78 | 5.19 | 4.35 | 4.93 | 4.93 | +0.11 (+2.28%) | 415,840 |
19 Sep 2018 | USD | 5.05 | 5.33 | 4.77 | 4.82 | 4.82 | -0.13 (-2.63%) | 690,535 |
18 Sep 2018 | USD | 4.7 | 4.95 | 4.591 | 4.95 | 4.95 | +0.37 (+8.08%) | 435,025 |
17 Sep 2018 | USD | 4.7 | 4.73 | 4.31 | 4.58 | 4.58 | -0.05 (-1.08%) | 392,746 |
14 Sep 2018 | USD | 4.42 | 4.74 | 4.4 | 4.63 | 4.63 | +0.28 (+6.44%) | 430,593 |
13 Sep 2018 | USD | 4.25 | 4.35 | 4.08 | 4.35 | 4.35 | +0.17 (+4.07%) | 385,291 |