Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Oct 2018 | USD | 3.904 | 3.983 | 3.75 | 3.75 | 3.75 | -0.05 (-1.32%) | 3,300 |
9 Oct 2018 | USD | 3.893 | 3.99 | 3.752 | 3.8 | 3.8 | -0.35 (-8.43%) | 4,000 |
8 Oct 2018 | USD | 4.1 | 4.15 | 3.701 | 4.15 | 4.15 | +0.05 (+1.22%) | 4,200 |
5 Oct 2018 | USD | 4.02 | 4.149 | 3.76 | 4.1 | 4.1 | -0.05 (-1.20%) | 3,200 |
4 Oct 2018 | USD | 4 | 4.16 | 3.88 | 4.15 | 4.15 | +0.075 (+1.84%) | 3,300 |
3 Oct 2018 | USD | 3.955 | 4.14 | 3.955 | 4.075 | 4.075 | -0.125 (-2.98%) | 3,000 |
2 Oct 2018 | USD | 4.2 | 4.2 | 4.055 | 4.2 | 4.2 | +0.22 (+5.53%) | 1,200 |
1 Oct 2018 | USD | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -0.07 (-1.73%) | 700 |
28 Sep 2018 | USD | 3.9 | 4.23 | 3.9 | 4.05 | 4.05 | -0.125 (-2.99%) | 4,400 |
27 Sep 2018 | USD | 3.999 | 4.2 | 3.982 | 4.175 | 4.175 | +0.175 (+4.38%) | 15,000 |
26 Sep 2018 | USD | 4 | 4.1 | 3.9 | 4 | 4 | 0.0 (0.0%) | 5,300 |
25 Sep 2018 | USD | 3.97 | 4.1 | 3.9 | 4 | 4 | 0.0 (0.0%) | 9,500 |
24 Sep 2018 | USD | 3.8 | 4.1 | 3.7 | 4 | 4 | +0.275 (+7.38%) | 7,100 |
21 Sep 2018 | USD | 4.4 | 4.4 | 3.725 | 3.725 | 3.725 | -0.675 (-15.34%) | 44,900 |
20 Sep 2018 | USD | 4.2 | 4.4 | 4.2 | 4.4 | 4.4 | +0.175 (+4.14%) | 18,500 |
19 Sep 2018 | USD | 4.35 | 4.4 | 4.1 | 4.225 | 4.225 | -0.125 (-2.87%) | 17,600 |
18 Sep 2018 | USD | 4.7 | 5.09 | 4.175 | 4.35 | 4.35 | -0.75 (-14.71%) | 22,200 |
17 Sep 2018 | USD | 4.3 | 5.1 | 4.05 | 5.1 | 5.1 | +0.8 (+18.60%) | 19,300 |
14 Sep 2018 | USD | 4.4 | 4.4 | 4 | 4.3 | 4.3 | -0.1 (-2.27%) | 18,200 |
13 Sep 2018 | USD | 5.05 | 5.1 | 4.1 | 4.4 | 4.4 | -0.75 (-14.56%) | 30,100 |
12 Sep 2018 | USD | 4.15 | 5.15 | 3.95 | 5.15 | 5.15 | +1 (+24.10%) | 30,200 |
11 Sep 2018 | USD | 3.25 | 4.15 | 3.25 | 4.15 | 4.15 | +0.9 (+27.69%) | 82,700 |
10 Sep 2018 | USD | 3.15 | 3.3 | 3.05 | 3.25 | 3.25 | +0.05 (+1.56%) | 22,200 |
7 Sep 2018 | USD | 3.25 | 3.25 | 3.2 | 3.2 | 3.2 | -0.05 (-1.54%) | 7,700 |
6 Sep 2018 | USD | 3.195 | 3.25 | 3.195 | 3.25 | 3.25 | +0.073 (+2.30%) | 700 |
5 Sep 2018 | USD | 3.177 | 3.177 | 3.177 | 3.177 | 3.177 | -0.073 (-2.25%) | 300 |
4 Sep 2018 | USD | 3.245 | 3.25 | 3.194 | 3.25 | 3.25 | -0.05 (-1.52%) | 3,400 |
3 Sep 2018 | USD | 3.3 | 3.3 | 3.3 | 3.3 | 3.3 | 0.0 (0.0%) | 0 |
31 Aug 2018 | USD | 3.3 | 3.3 | 3.3 | 3.3 | 3.3 | 0.0 (0.0%) | 200 |
30 Aug 2018 | USD | 3.2 | 3.3 | 3.167 | 3.3 | 3.3 | +0.1 (+3.13%) | 5,900 |