Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Oct 2018 | USD | 4.2 | 4.2 | 3.55 | 3.7 | 3.7 | -0.55 (-12.94%) | 26,573 |
16 Oct 2018 | USD | 4.3601 | 4.3601 | 4.25 | 4.25 | 4.25 | +0.15 (+3.66%) | 1,871 |
15 Oct 2018 | USD | 4.15 | 4.15 | 4.1 | 4.1 | 4.1 | 0.0 (0.0%) | 1,323 |
12 Oct 2018 | USD | 4.1 | 4.1 | 4.1 | 4.1 | 4.1 | +0.1 (+2.50%) | 399 |
11 Oct 2018 | USD | 4.06 | 4.38 | 3.85 | 4 | 4 | -0.2 (-4.76%) | 24,616 |
10 Oct 2018 | USD | 4.37 | 4.37 | 4.2 | 4.2 | 4.2 | -0.377 (-8.24%) | 7,140 |
9 Oct 2018 | USD | 4.577 | 4.577 | 4.577 | 4.577 | 4.577 | 0.0 (0.0%) | 0 |
8 Oct 2018 | USD | 4.3 | 4.577 | 4.3 | 4.577 | 4.577 | +0.017 (+0.37%) | 3,143 |
5 Oct 2018 | USD | 4.3601 | 4.56 | 4.3601 | 4.56 | 4.56 | +0.24 (+5.56%) | 768 |
4 Oct 2018 | USD | 4.62 | 4.62 | 4.26 | 4.32 | 4.32 | -0.468 (-9.78%) | 9,562 |
3 Oct 2018 | USD | 4.64 | 5.01 | 4.64 | 4.7883 | 4.7883 | +0.498 (+11.60%) | 5,371 |
2 Oct 2018 | USD | 4.12 | 4.6 | 4.12 | 4.2905 | 4.2905 | +0.141 (+3.39%) | 2,646 |
1 Oct 2018 | USD | 4.21 | 4.25 | 4.11 | 4.15 | 4.15 | -0.38 (-8.39%) | 2,499 |
28 Sep 2018 | USD | 4.73 | 4.9 | 4.48 | 4.53 | 4.53 | -0.037 (-0.81%) | 2,322 |
27 Sep 2018 | USD | 4.5672 | 4.5672 | 4.5672 | 4.5672 | 4.5672 | -0.223 (-4.65%) | 225 |
26 Sep 2018 | USD | 4.26 | 4.79 | 4.26 | 4.79 | 4.79 | +0.09 (+1.91%) | 7,349 |
25 Sep 2018 | USD | 4.3 | 4.71 | 4.27 | 4.7 | 4.7 | -0.04 (-0.84%) | 1,273 |
24 Sep 2018 | USD | 4.11 | 4.74 | 4.11 | 4.74 | 4.74 | +0.49 (+11.53%) | 4,775 |
21 Sep 2018 | USD | 4.05 | 4.26 | 4.05 | 4.25 | 4.25 | +0.2 (+4.94%) | 4,129 |
20 Sep 2018 | USD | 4.21 | 4.21 | 4.05 | 4.05 | 4.05 | -0.21 (-4.93%) | 16,149 |
19 Sep 2018 | USD | 4.25 | 4.55 | 4.25 | 4.26 | 4.26 | +0.16 (+3.90%) | 4,914 |
18 Sep 2018 | USD | 4.62 | 4.62 | 4.1 | 4.1 | 4.1 | -0.52 (-11.26%) | 4,896 |
17 Sep 2018 | USD | 4.7901 | 4.82 | 4.62 | 4.62 | 4.62 | -0.62 (-11.83%) | 2,260 |
14 Sep 2018 | USD | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | 0.0 (0.0%) | 0 |
13 Sep 2018 | USD | 5.55 | 5.6315 | 5.24 | 5.24 | 5.24 | -0.26 (-4.73%) | 3,900 |
12 Sep 2018 | USD | 5.61 | 5.95 | 5.424 | 5.5 | 5.5 | +0.34 (+6.59%) | 11,343 |
11 Sep 2018 | USD | 5.65 | 5.65 | 5.1601 | 5.1601 | 5.1601 | -0.21 (-3.91%) | 1,653 |
10 Sep 2018 | USD | 4.72 | 5.49 | 4.72 | 5.37 | 5.37 | +0.74 (+15.98%) | 11,958 |
7 Sep 2018 | USD | 4.27 | 4.63 | 4 | 4.63 | 4.63 | -0.113 (-2.38%) | 1,789 |
6 Sep 2018 | USD | 4.7428 | 4.7428 | 4.7428 | 4.7428 | 4.7428 | 0.0 (0.0%) | 0 |