Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Sep 2018 | USD | 3.93 | 4.43 | 3.92 | 4.14 | 4.14 | +0.24 (+6.15%) | 173,874 |
14 Sep 2018 | USD | 4.13 | 4.15 | 3.9 | 3.9 | 3.9 | -0.22 (-5.34%) | 73,629 |
13 Sep 2018 | USD | 4 | 4.13 | 3.74 | 4.12 | 4.12 | +0.15 (+3.78%) | 128,758 |
12 Sep 2018 | USD | 4.029 | 4.05 | 3.85 | 3.97 | 3.97 | -0.03 (-0.75%) | 102,069 |
11 Sep 2018 | USD | 3.79 | 4.05 | 3.79 | 4 | 4 | +0.19 (+4.99%) | 129,416 |
10 Sep 2018 | USD | 3.9 | 4.05 | 3.72 | 3.81 | 3.81 | -0.12 (-3.05%) | 234,026 |
7 Sep 2018 | USD | 3.85 | 3.93 | 3.82 | 3.93 | 3.93 | +0.11 (+2.88%) | 31,105 |
6 Sep 2018 | USD | 3.86 | 3.92 | 3.78 | 3.82 | 3.82 | -0.06 (-1.55%) | 21,832 |
5 Sep 2018 | USD | 3.86 | 3.88 | 3.84 | 3.88 | 3.88 | +0.02 (+0.52%) | 23,598 |
4 Sep 2018 | USD | 3.93 | 3.93 | 3.82 | 3.86 | 3.86 | +0.01 (+0.26%) | 40,206 |
3 Sep 2018 | USD | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | 0.0 (0.0%) | 0 |
31 Aug 2018 | USD | 3.89 | 3.9 | 3.8 | 3.85 | 3.85 | 0.0 (0.0%) | 67,765 |
30 Aug 2018 | USD | 3.84 | 3.8815 | 3.795 | 3.85 | 3.85 | +0.01 (+0.26%) | 11,913 |
29 Aug 2018 | USD | 3.85 | 3.89 | 3.8 | 3.84 | 3.84 | -0.03 (-0.78%) | 23,652 |
28 Aug 2018 | USD | 3.82 | 3.9 | 3.7655 | 3.87 | 3.87 | +0.07 (+1.84%) | 62,761 |
27 Aug 2018 | USD | 3.82 | 3.89 | 3.7501 | 3.8 | 3.8 | -0.05 (-1.30%) | 19,109 |
24 Aug 2018 | USD | 3.8857 | 3.9 | 3.7825 | 3.85 | 3.85 | +0.03 (+0.79%) | 37,145 |
23 Aug 2018 | USD | 3.86 | 3.86 | 3.79 | 3.82 | 3.82 | +0.02 (+0.53%) | 29,037 |
22 Aug 2018 | USD | 3.865 | 3.95 | 3.75 | 3.8 | 3.8 | -0.03 (-0.78%) | 49,043 |
21 Aug 2018 | USD | 3.89 | 3.95 | 3.81 | 3.83 | 3.83 | -0.06 (-1.54%) | 28,669 |
20 Aug 2018 | USD | 3.85 | 3.95 | 3.81 | 3.89 | 3.89 | +0.06 (+1.57%) | 46,194 |
17 Aug 2018 | USD | 3.94 | 3.98 | 3.8 | 3.83 | 3.83 | -0.07 (-1.79%) | 19,964 |
16 Aug 2018 | USD | 3.94 | 3.95 | 3.8843 | 3.9 | 3.9 | -0.01 (-0.26%) | 19,573 |
15 Aug 2018 | USD | 3.9 | 3.91 | 3.8 | 3.91 | 3.91 | +0.01 (+0.26%) | 22,626 |
14 Aug 2018 | USD | 3.7 | 3.9 | 3.65 | 3.9 | 3.9 | +0.2 (+5.41%) | 26,426 |
13 Aug 2018 | USD | 3.56 | 3.889 | 3.56 | 3.7 | 3.7 | +0.2 (+5.71%) | 31,044 |
10 Aug 2018 | USD | 3.44 | 3.63 | 3.44 | 3.5 | 3.5 | +0.05 (+1.45%) | 22,021 |
9 Aug 2018 | USD | 3.39 | 3.5 | 3.35 | 3.45 | 3.45 | +0.05 (+1.47%) | 51,008 |
8 Aug 2018 | USD | 3.6 | 3.64 | 3.4 | 3.4 | 3.4 | -0.15 (-4.23%) | 53,317 |
7 Aug 2018 | USD | 3.5 | 3.6868 | 3.5 | 3.55 | 3.55 | +0.05 (+1.43%) | 50,933 |