Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2018 | USD | 2.07 | 2.1046 | 2.0166 | 2.03 | 2.03 | -0.04 (-1.93%) | 114,548 |
11 Oct 2018 | USD | 2.12 | 2.12 | 2 | 2.07 | 2.07 | +0.02 (+0.98%) | 156,176 |
10 Oct 2018 | USD | 2.1731 | 2.25 | 2.01 | 2.05 | 2.05 | -0.15 (-6.82%) | 209,330 |
9 Oct 2018 | USD | 2.06 | 2.2592 | 1.9738 | 2.2 | 2.2 | +0.01 (+0.46%) | 251,750 |
8 Oct 2018 | USD | 2.01 | 2.19 | 2.0099 | 2.19 | 2.19 | +0.172 (+8.52%) | 163,768 |
5 Oct 2018 | USD | 2.178 | 2.23 | 1.9962 | 2.018 | 2.018 | -0.072 (-3.44%) | 164,728 |
4 Oct 2018 | USD | 2.0409 | 2.1243 | 1.98 | 2.09 | 2.09 | +0.06 (+2.96%) | 162,374 |
3 Oct 2018 | USD | 1.98 | 2.0799 | 1.7963 | 2.03 | 2.03 | +0.096 (+4.96%) | 241,297 |
2 Oct 2018 | USD | 2.15 | 2.2338 | 1.87 | 1.934 | 1.934 | -0.17 (-8.09%) | 432,441 |
1 Oct 2018 | USD | 2.12 | 2.29 | 2.0874 | 2.1042 | 2.1042 | +0.164 (+8.46%) | 424,927 |
28 Sep 2018 | USD | 2.2201 | 2.2466 | 1.9 | 1.94 | 1.94 | -0.21 (-9.77%) | 155,062 |
27 Sep 2018 | USD | 2.28 | 2.28 | 1.9925 | 2.15 | 2.15 | -0.106 (-4.70%) | 212,712 |
26 Sep 2018 | USD | 2.33 | 2.38 | 2.1946 | 2.2561 | 2.2561 | +0.036 (+1.63%) | 342,530 |
25 Sep 2018 | USD | 2.14 | 2.27 | 2.094 | 2.22 | 2.22 | +0.12 (+5.71%) | 428,002 |
24 Sep 2018 | USD | 2.15 | 2.22 | 2.05 | 2.1 | 2.1 | +0.1 (+5%) | 412,073 |
21 Sep 2018 | USD | 1.91 | 2.0155 | 1.83 | 2 | 2 | +0.118 (+6.30%) | 208,208 |
20 Sep 2018 | USD | 1.9479 | 2.1 | 1.8259 | 1.8815 | 1.8815 | -0.009 (-0.45%) | 331,287 |
19 Sep 2018 | USD | 2.06 | 2.24 | 1.73 | 1.89 | 1.89 | +0.182 (+10.66%) | 360,781 |
18 Sep 2018 | USD | 1.464 | 1.7746 | 1.46 | 1.708 | 1.708 | +0.318 (+22.88%) | 480,454 |
17 Sep 2018 | USD | 1.417 | 1.417 | 1.35 | 1.39 | 1.39 | +0.04 (+2.96%) | 147,827 |
14 Sep 2018 | USD | 1.35 | 1.41 | 1.25 | 1.35 | 1.35 | -0.05 (-3.57%) | 264,312 |
13 Sep 2018 | USD | 1.4 | 1.42 | 1.2267 | 1.4 | 1.4 | +0.013 (+0.90%) | 349,686 |
12 Sep 2018 | USD | 1.45 | 1.469 | 1.3731 | 1.3875 | 1.3875 | -0.019 (-1.34%) | 116,713 |
11 Sep 2018 | USD | 1.42 | 1.49 | 1.37 | 1.4064 | 1.4064 | -0.009 (-0.65%) | 171,101 |
10 Sep 2018 | USD | 1.2378 | 1.53 | 1.23 | 1.4156 | 1.4156 | +0.176 (+14.16%) | 202,440 |
7 Sep 2018 | USD | 1.2048 | 1.3043 | 1.145 | 1.24 | 1.24 | +0.04 (+3.33%) | 73,136 |
6 Sep 2018 | USD | 1.2 | 1.2 | 1.15 | 1.2 | 1.2 | +0.051 (+4.46%) | 52,456 |
5 Sep 2018 | USD | 1.1883 | 1.3 | 1.1189 | 1.1488 | 1.1488 | -0.001 (-0.10%) | 123,229 |
4 Sep 2018 | USD | 1.179 | 1.3 | 1.11 | 1.1499 | 1.1499 | +0.03 (+2.67%) | 108,790 |
3 Sep 2018 | USD | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -0.005 (-0.41%) | 0 |