Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2018 | USD | 1.79 | 1.81 | 1.7335 | 1.77 | 35.4 | +0.02 (+1.14%) | 121,613 |
11 Oct 2018 | USD | 1.74 | 1.89 | 1.71 | 1.75 | 35 | -0.01 (-0.57%) | 109,067 |
10 Oct 2018 | USD | 1.94 | 1.95 | 1.75 | 1.76 | 35.2 | -0.2 (-10.20%) | 175,420 |
9 Oct 2018 | USD | 1.98 | 2.05 | 1.8801 | 1.96 | 39.2 | -0.02 (-1.01%) | 186,848 |
8 Oct 2018 | USD | 2.2 | 2.23 | 1.9 | 1.98 | 39.6 | -0.21 (-9.59%) | 305,344 |
5 Oct 2018 | USD | 2.3 | 2.4261 | 2.19 | 2.19 | 43.8 | -0.01 (-0.45%) | 140,566 |
4 Oct 2018 | USD | 2.51 | 2.51 | 2.19 | 2.2 | 44 | -0.31 (-12.35%) | 309,088 |
3 Oct 2018 | USD | 2.4 | 2.55 | 2.32 | 2.51 | 50.2 | +0.11 (+4.58%) | 199,123 |
2 Oct 2018 | USD | 2.46 | 2.56 | 2.36 | 2.4 | 48 | -0.04 (-1.64%) | 118,731 |
1 Oct 2018 | USD | 2.45 | 2.52 | 2.43 | 2.44 | 48.8 | +0.03 (+1.24%) | 142,656 |
28 Sep 2018 | USD | 2.47 | 2.6 | 2.4 | 2.41 | 48.2 | -0.03 (-1.23%) | 239,958 |
27 Sep 2018 | USD | 2.68 | 2.68 | 2.4285 | 2.44 | 48.8 | -0.24 (-8.96%) | 195,513 |
26 Sep 2018 | USD | 2.56 | 2.74 | 2.56 | 2.68 | 53.6 | +0.11 (+4.28%) | 143,770 |
25 Sep 2018 | USD | 2.53 | 2.59 | 2.46 | 2.57 | 51.4 | +0.06 (+2.39%) | 72,113 |
24 Sep 2018 | USD | 2.59 | 2.59 | 2.4624 | 2.51 | 50.2 | -0.07 (-2.71%) | 129,047 |
21 Sep 2018 | USD | 2.46 | 2.62 | 2.41 | 2.58 | 51.6 | +0.12 (+4.88%) | 183,474 |
20 Sep 2018 | USD | 2.47 | 2.607 | 2.45 | 2.46 | 49.2 | +0.02 (+0.82%) | 108,121 |
19 Sep 2018 | USD | 2.33 | 2.52 | 2.2996 | 2.44 | 48.8 | +0.12 (+5.17%) | 85,670 |
18 Sep 2018 | USD | 2.2 | 2.35 | 2.2 | 2.32 | 46.4 | +0.09 (+4.04%) | 109,463 |
17 Sep 2018 | USD | 2.24 | 2.3 | 2.19 | 2.23 | 44.6 | -0.02 (-0.89%) | 118,340 |
14 Sep 2018 | USD | 2.38 | 2.42 | 2.25 | 2.25 | 45 | -0.12 (-5.06%) | 81,539 |
13 Sep 2018 | USD | 2.43 | 2.458 | 2.35 | 2.37 | 47.4 | -0.03 (-1.25%) | 55,765 |
12 Sep 2018 | USD | 2.36 | 2.44 | 2.32 | 2.4 | 48 | +0.01 (+0.42%) | 88,080 |
11 Sep 2018 | USD | 2.44 | 2.45 | 2.31 | 2.39 | 47.8 | -0.06 (-2.45%) | 159,919 |
10 Sep 2018 | USD | 2.49 | 2.51 | 2.42 | 2.45 | 49 | -0.03 (-1.21%) | 60,489 |
7 Sep 2018 | USD | 2.43 | 2.5 | 2.39 | 2.48 | 49.6 | +0.01 (+0.40%) | 60,296 |
6 Sep 2018 | USD | 2.67 | 2.73 | 2.4567 | 2.47 | 49.4 | -0.21 (-7.84%) | 146,458 |
5 Sep 2018 | USD | 2.76 | 2.76 | 2.62 | 2.68 | 53.6 | -0.06 (-2.19%) | 160,808 |
4 Sep 2018 | USD | 2.71 | 2.76 | 2.56 | 2.74 | 54.8 | +0.05 (+1.86%) | 257,826 |
3 Sep 2018 | USD | 2.69 | 2.69 | 2.69 | 2.69 | 53.8 | 0.0 (0.0%) | 0 |