Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Aug 2018 | USD | 4.13 | 4.13 | 4.0995 | 4.1098 | 4.1098 | -0.017 (-0.41%) | 1,221 |
1 Aug 2018 | USD | 4.13 | 4.136 | 4.09 | 4.1268 | 4.1268 | -0.003 (-0.08%) | 12,651 |
31 Jul 2018 | USD | 4.1 | 4.15 | 4.1 | 4.13 | 4.13 | 0.0 (0.0%) | 5,248 |
30 Jul 2018 | USD | 4.14 | 4.15 | 4.104 | 4.13 | 4.13 | -0.01 (-0.24%) | 16,364 |
27 Jul 2018 | USD | 4.06 | 4.15 | 4.06 | 4.14 | 4.14 | +0.087 (+2.16%) | 2,387 |
26 Jul 2018 | USD | 4.06 | 4.06 | 4.02 | 4.0525 | 4.0525 | -0.037 (-0.92%) | 7,534 |
25 Jul 2018 | USD | 4.095 | 4.1 | 4.09 | 4.09 | 4.09 | +0.04 (+0.99%) | 7,310 |
24 Jul 2018 | USD | 4.14 | 4.14 | 4 | 4.05 | 4.05 | -0.09 (-2.17%) | 20,202 |
23 Jul 2018 | USD | 4.15 | 4.15 | 4.1224 | 4.14 | 4.14 | +0.002 (+0.04%) | 14,618 |
20 Jul 2018 | USD | 4.1294 | 4.1384 | 4.1294 | 4.1384 | 4.1384 | +0.028 (+0.69%) | 586 |
19 Jul 2018 | USD | 4.14 | 4.15 | 4.11 | 4.11 | 4.11 | -0.03 (-0.72%) | 8,915 |
18 Jul 2018 | USD | 4.09 | 4.14 | 4.09 | 4.14 | 4.14 | +0.037 (+0.90%) | 2,074 |
17 Jul 2018 | USD | 4.1 | 4.145 | 4.06 | 4.103 | 4.103 | +0.003 (+0.07%) | 15,082 |
16 Jul 2018 | USD | 4.1 | 4.12 | 4.1 | 4.1 | 4.1 | 0.0 (0.0%) | 5,639 |
13 Jul 2018 | USD | 4.11 | 4.1399 | 4 | 4.1 | 4.1 | -0.03 (-0.73%) | 16,971 |
12 Jul 2018 | USD | 4.14 | 4.145 | 4.11 | 4.13 | 4.13 | -0.04 (-0.96%) | 9,929 |
11 Jul 2018 | USD | 4.11 | 4.23 | 4.05 | 4.17 | 4.17 | +0.03 (+0.72%) | 6,901 |
10 Jul 2018 | USD | 4.07 | 4.2 | 4.07 | 4.14 | 4.14 | +0.035 (+0.85%) | 6,744 |
9 Jul 2018 | USD | 4.1364 | 4.1562 | 4.06 | 4.105 | 4.105 | -0.055 (-1.32%) | 22,459 |
6 Jul 2018 | USD | 4.23 | 4.23 | 4.07 | 4.16 | 4.16 | -0.11 (-2.58%) | 23,066 |
5 Jul 2018 | USD | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | -0.03 (-0.70%) | 3,003 |
4 Jul 2018 | USD | 4.3 | 4.3 | 4.3 | 4.3 | 4.3 | 0.0 (0.0%) | 0 |
3 Jul 2018 | USD | 4.38 | 4.38 | 4.2071 | 4.3 | 4.3 | -0.15 (-3.37%) | 2,410 |
2 Jul 2018 | USD | 4.141 | 4.45 | 4.1396 | 4.45 | 4.45 | +0.3 (+7.23%) | 15,703 |
29 Jun 2018 | USD | 4.15 | 4.15 | 4.104 | 4.15 | 4.15 | +0.05 (+1.22%) | 6,330 |
28 Jun 2018 | USD | 4.1251 | 4.1489 | 4.1 | 4.1 | 4.1 | -0.06 (-1.44%) | 17,810 |
27 Jun 2018 | USD | 4.15 | 4.16 | 4.081 | 4.16 | 4.16 | +0.08 (+1.96%) | 7,088 |
26 Jun 2018 | USD | 4.0785 | 4.09 | 4.07 | 4.08 | 4.08 | +0.01 (+0.25%) | 2,865 |
25 Jun 2018 | USD | 4.0869 | 4.0869 | 4.07 | 4.07 | 4.07 | -0.03 (-0.73%) | 1,177 |
22 Jun 2018 | USD | 4.07 | 4.1 | 4.06 | 4.1 | 4.1 | +0.02 (+0.49%) | 29,717 |