Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Oct 2018 | USD | 2.5 | 2.613 | 2.5 | 2.57 | 6,425 | +0.07 (+2.80%) | 50,318 |
25 Oct 2018 | USD | 2.55 | 2.61 | 2.5 | 2.5 | 6,250 | -0.04 (-1.57%) | 133,962 |
24 Oct 2018 | USD | 2.6 | 2.65 | 2.5 | 2.54 | 6,350 | -0.02 (-0.78%) | 227,625 |
23 Oct 2018 | USD | 2.36 | 2.6298 | 2.35 | 2.56 | 6,400 | +0.02 (+0.79%) | 190,496 |
22 Oct 2018 | USD | 2.68 | 2.7104 | 2.51 | 2.54 | 6,350 | -0.12 (-4.51%) | 81,542 |
19 Oct 2018 | USD | 2.76 | 2.799 | 2.6101 | 2.66 | 6,650 | -0.08 (-2.92%) | 58,059 |
18 Oct 2018 | USD | 2.73 | 2.83 | 2.61 | 2.74 | 6,850 | -0.01 (-0.36%) | 223,401 |
17 Oct 2018 | USD | 2.57 | 2.75 | 2.55 | 2.75 | 6,875 | +0.16 (+6.18%) | 133,220 |
16 Oct 2018 | USD | 2.555 | 2.65 | 2.46 | 2.59 | 6,475 | +0.08 (+3.19%) | 210,739 |
15 Oct 2018 | USD | 2.49 | 2.6 | 2.46 | 2.51 | 6,275 | +0.04 (+1.62%) | 151,631 |
12 Oct 2018 | USD | 2.45 | 2.5757 | 2.45 | 2.47 | 6,175 | -0.03 (-1.20%) | 41,663 |
11 Oct 2018 | USD | 2.56 | 2.6267 | 2.49 | 2.5 | 6,250 | -0.06 (-2.34%) | 84,473 |
10 Oct 2018 | USD | 2.59 | 2.76 | 2.56 | 2.56 | 6,400 | -0.01 (-0.39%) | 129,698 |
9 Oct 2018 | USD | 2.61 | 2.8 | 2.55 | 2.57 | 6,425 | -0.09 (-3.38%) | 104,815 |
8 Oct 2018 | USD | 2.77 | 2.7864 | 2.65 | 2.66 | 6,650 | -0.13 (-4.66%) | 48,760 |
5 Oct 2018 | USD | 2.74 | 2.8499 | 2.65 | 2.79 | 6,975 | +0.04 (+1.45%) | 108,501 |
4 Oct 2018 | USD | 2.94 | 2.96 | 2.7 | 2.75 | 6,875 | -0.19 (-6.46%) | 258,550 |
3 Oct 2018 | USD | 3.2565 | 3.28 | 2.8919 | 2.94 | 7,350 | -0.33 (-10.09%) | 334,272 |
2 Oct 2018 | USD | 3.22 | 3.47 | 3.1501 | 3.27 | 8,175 | +0.02 (+0.62%) | 466,691 |
1 Oct 2018 | USD | 3.3 | 3.4 | 3.16 | 3.25 | 8,125 | 0.0 (0.0%) | 73,364 |
28 Sep 2018 | USD | 3.13 | 3.35 | 3.064 | 3.25 | 8,125 | +0.125 (+4%) | 111,366 |
27 Sep 2018 | USD | 3.1 | 3.2 | 3.05 | 3.125 | 7,812.5 | +0.025 (+0.81%) | 44,337 |
26 Sep 2018 | USD | 3.15 | 3.2 | 3.1 | 3.1 | 7,750 | -0.05 (-1.59%) | 31,755 |
25 Sep 2018 | USD | 3.25 | 3.25 | 3.05 | 3.15 | 7,875 | -0.05 (-1.56%) | 110,205 |
24 Sep 2018 | USD | 3.3 | 3.4 | 3.15 | 3.2 | 8,000 | -0.4 (-11.11%) | 134,739 |
21 Sep 2018 | USD | 3.85 | 3.95 | 3.05 | 3.6 | 9,000 | +0.15 (+4.35%) | 774,821 |
20 Sep 2018 | USD | 3.3 | 3.7 | 3.25 | 3.45 | 8,625 | +0.1 (+2.99%) | 679,820 |
19 Sep 2018 | USD | 3.1 | 3.55 | 3.1 | 3.35 | 8,375 | +0.2 (+6.35%) | 304,827 |
18 Sep 2018 | USD | 3.05 | 3.15 | 3 | 3.15 | 7,875 | +0.15 (+5%) | 38,444 |
17 Sep 2018 | USD | 2.95 | 3.1 | 2.945 | 3 | 7,500 | 0.0 (0.0%) | 23,013 |