Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Aug 2018 | USD | 3.05 | 3.3 | 3.05 | 3.2 | 3.2 | -0.1 (-3.03%) | 6,100 |
28 Aug 2018 | USD | 3.3 | 3.3 | 3.05 | 3.3 | 3.3 | +0.1 (+3.13%) | 7,100 |
27 Aug 2018 | USD | 3.3 | 3.3 | 3.2 | 3.2 | 3.2 | -0.1 (-3.03%) | 3,600 |
24 Aug 2018 | USD | 3.3 | 3.35 | 3.25 | 3.3 | 3.3 | -0.025 (-0.75%) | 4,100 |
23 Aug 2018 | USD | 3.266 | 3.4 | 3.25 | 3.325 | 3.325 | -0.075 (-2.21%) | 6,700 |
22 Aug 2018 | USD | 3.45 | 3.45 | 3.25 | 3.4 | 3.4 | +0.092 (+2.78%) | 6,500 |
21 Aug 2018 | USD | 3.45 | 3.45 | 3.3 | 3.308 | 3.308 | +0.008 (+0.24%) | 9,600 |
20 Aug 2018 | USD | 3.5 | 3.5 | 3.3 | 3.3 | 3.3 | -0.067 (-1.99%) | 8,800 |
17 Aug 2018 | USD | 3.425 | 3.5 | 3.35 | 3.367 | 3.367 | -0.133 (-3.80%) | 2,400 |
16 Aug 2018 | USD | 3.443 | 3.5 | 3.443 | 3.5 | 3.5 | +0.135 (+4.01%) | 1,000 |
15 Aug 2018 | USD | 3.512 | 3.875 | 3.35 | 3.365 | 3.365 | -0.235 (-6.53%) | 3,400 |
14 Aug 2018 | USD | 3.7 | 3.7 | 3.5 | 3.6 | 3.6 | -0.3 (-7.69%) | 700 |
13 Aug 2018 | USD | 3.9 | 3.9 | 3.9 | 3.9 | 3.9 | +0.313 (+8.73%) | 500 |
10 Aug 2018 | USD | 3.368 | 3.587 | 3.368 | 3.587 | 3.587 | +0.094 (+2.69%) | 600 |
9 Aug 2018 | USD | 3.35 | 3.5 | 3.3 | 3.493 | 3.493 | -0.207 (-5.59%) | 4,400 |
8 Aug 2018 | USD | 3.7 | 3.7 | 3.7 | 3.7 | 3.7 | 0.0 (0.0%) | 0 |
7 Aug 2018 | USD | 3.7 | 3.7 | 3.7 | 3.7 | 3.7 | +0.298 (+8.76%) | 600 |
6 Aug 2018 | USD | 3.402 | 3.402 | 3.402 | 3.402 | 3.402 | -0.043 (-1.25%) | 200 |
3 Aug 2018 | USD | 3.35 | 3.445 | 3.35 | 3.445 | 3.445 | -0.155 (-4.31%) | 1,700 |
2 Aug 2018 | USD | 3.6 | 3.6 | 3.6 | 3.6 | 3.6 | 0.0 (0.0%) | 0 |
1 Aug 2018 | USD | 3.4 | 3.75 | 3.4 | 3.6 | 3.6 | -0.15 (-4%) | 2,800 |
31 Jul 2018 | USD | 3.4 | 3.75 | 3.4 | 3.75 | 3.75 | +0.45 (+13.64%) | 900 |
30 Jul 2018 | USD | 3.35 | 3.7 | 3.25 | 3.3 | 3.3 | -0.1 (-2.94%) | 7,000 |
27 Jul 2018 | USD | 3.298 | 3.4 | 3.254 | 3.4 | 3.4 | +0.1 (+3.03%) | 7,000 |
26 Jul 2018 | USD | 3.549 | 3.6 | 3.298 | 3.3 | 3.3 | -0.25 (-7.04%) | 8,400 |
25 Jul 2018 | USD | 3.9 | 3.9 | 3.55 | 3.55 | 3.55 | -0.36 (-9.21%) | 5,800 |
24 Jul 2018 | USD | 4 | 4 | 3.91 | 3.91 | 3.91 | -0.042 (-1.06%) | 1,000 |
23 Jul 2018 | USD | 3.952 | 3.952 | 3.952 | 3.952 | 3.952 | +0.002 (+0.05%) | 400 |
20 Jul 2018 | USD | 3.958 | 4 | 3.9 | 3.95 | 3.95 | -0.009 (-0.23%) | 2,900 |
19 Jul 2018 | USD | 3.959 | 3.959 | 3.959 | 3.959 | 3.959 | 0.0 (0.0%) | 0 |