Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Sep 2018 | USD | 4.56 | 4.8383 | 4.56 | 4.7428 | 4.7428 | -0.377 (-7.37%) | 2,882 |
4 Sep 2018 | USD | 5.46 | 5.5 | 4.85 | 5.12 | 5.12 | -0.34 (-6.23%) | 15,118 |
3 Sep 2018 | USD | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | 0.0 (0.0%) | 0 |
31 Aug 2018 | USD | 4.85 | 5.46 | 4.85 | 5.46 | 5.46 | +0.11 (+2.06%) | 2,355 |
30 Aug 2018 | USD | 5.3 | 5.35 | 4.8 | 5.35 | 5.35 | +0.1 (+1.90%) | 4,107 |
29 Aug 2018 | USD | 5.62 | 5.63 | 5.0712 | 5.25 | 5.25 | +0.04 (+0.77%) | 14,824 |
28 Aug 2018 | USD | 5.07 | 5.21 | 5.07 | 5.21 | 5.21 | +0.14 (+2.76%) | 5,110 |
27 Aug 2018 | USD | 4.46 | 5.07 | 4.46 | 5.07 | 5.07 | +1.02 (+25.19%) | 3,466 |
24 Aug 2018 | USD | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | +0.04 (+1.00%) | 662 |
23 Aug 2018 | USD | 3.6501 | 4.2315 | 3.6501 | 4.01 | 4.01 | -0.09 (-2.20%) | 2,199 |
22 Aug 2018 | USD | 4.11 | 4.25 | 4.1 | 4.1 | 4.1 | +0.2 (+5.13%) | 13,332 |
21 Aug 2018 | USD | 4.15 | 4.15 | 3.9 | 3.9 | 3.9 | 0.0 (0.0%) | 8,494 |
20 Aug 2018 | USD | 3.9511 | 4.25 | 3.76 | 3.9 | 3.9 | -0.3 (-7.14%) | 13,335 |
17 Aug 2018 | USD | 3.8 | 4.3 | 3.7501 | 4.2 | 4.2 | -0.04 (-0.94%) | 3,974 |
16 Aug 2018 | USD | 4.35 | 4.88 | 3.91 | 4.24 | 4.24 | -0.16 (-3.64%) | 13,857 |
15 Aug 2018 | USD | 4.4 | 4.4 | 4.4 | 4.4 | 4.4 | -0.19 (-4.14%) | 2,001 |
14 Aug 2018 | USD | 4.6065 | 4.62 | 4.24 | 4.59 | 4.59 | +0.07 (+1.55%) | 27,806 |
13 Aug 2018 | USD | 4.74 | 4.74 | 4.52 | 4.52 | 4.52 | -0.33 (-6.80%) | 8,441 |
10 Aug 2018 | USD | 5.2 | 5.2 | 4.8 | 4.85 | 4.85 | -0.35 (-6.73%) | 6,615 |
9 Aug 2018 | USD | 5.15 | 5.3 | 5.15 | 5.2 | 5.2 | -0.3 (-5.45%) | 857 |
8 Aug 2018 | USD | 5.33 | 5.5 | 5.3 | 5.5 | 5.5 | -0.3 (-5.17%) | 1,793 |
7 Aug 2018 | USD | 6.05 | 6.1 | 5.6169 | 5.8 | 5.8 | -0.42 (-6.75%) | 8,715 |
6 Aug 2018 | USD | 6.8436 | 6.8436 | 6.21 | 6.22 | 6.22 | +0.06 (+0.97%) | 4,080 |
3 Aug 2018 | USD | 6.29 | 6.29 | 6.07 | 6.16 | 6.16 | -0.5 (-7.51%) | 789 |
2 Aug 2018 | USD | 6.45 | 6.66 | 6.16 | 6.66 | 6.66 | +0.31 (+4.88%) | 7,769 |
1 Aug 2018 | USD | 6.25 | 6.45 | 6.25 | 6.35 | 6.35 | +0.3 (+4.96%) | 3,845 |
31 Jul 2018 | USD | 5.88 | 6.55 | 5.82 | 6.05 | 6.05 | -0.35 (-5.47%) | 5,783 |
30 Jul 2018 | USD | 5.51 | 6.4 | 5.15 | 6.4 | 6.4 | +1.39 (+27.74%) | 9,841 |
27 Jul 2018 | USD | 5.35 | 5.94 | 5.0101 | 5.0101 | 5.0101 | -0.99 (-16.50%) | 1,953 |
26 Jul 2018 | USD | 5.05 | 6 | 5.01 | 6 | 6 | +0.39 (+6.95%) | 2,381 |