Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jul 2018 | USD | 4.16 | 4.38 | 4.16 | 4.32 | 43.2 | +0.1 (+2.37%) | 80,480 |
20 Jul 2018 | USD | 4.01 | 4.255 | 3.97 | 4.22 | 42.2 | +0.21 (+5.24%) | 55,897 |
19 Jul 2018 | USD | 4.03 | 4.11 | 3.93 | 4.01 | 40.1 | -0.05 (-1.23%) | 31,175 |
18 Jul 2018 | USD | 4.11 | 4.19 | 3.89 | 4.06 | 40.6 | -0.01 (-0.25%) | 79,974 |
17 Jul 2018 | USD | 3.94 | 4.27 | 3.93 | 4.07 | 40.7 | +0.14 (+3.56%) | 134,486 |
16 Jul 2018 | USD | 3.85 | 3.99 | 3.79 | 3.93 | 39.3 | +0.1 (+2.61%) | 45,526 |
13 Jul 2018 | USD | 3.79 | 3.88 | 3.76 | 3.83 | 38.3 | +0.01 (+0.26%) | 16,789 |
12 Jul 2018 | USD | 3.81 | 3.94 | 3.8 | 3.82 | 38.2 | +0.03 (+0.79%) | 25,781 |
11 Jul 2018 | USD | 3.74 | 3.83 | 3.7 | 3.79 | 37.9 | -0.01 (-0.26%) | 23,149 |
10 Jul 2018 | USD | 3.81 | 3.82 | 3.71 | 3.8 | 38 | -0.02 (-0.52%) | 23,239 |
9 Jul 2018 | USD | 3.96 | 3.98 | 3.775 | 3.82 | 38.2 | -0.09 (-2.30%) | 28,914 |
6 Jul 2018 | USD | 3.82 | 3.93 | 3.81 | 3.91 | 39.1 | +0.07 (+1.82%) | 46,173 |
5 Jul 2018 | USD | 3.78 | 3.88 | 3.71 | 3.84 | 38.4 | +0.07 (+1.86%) | 32,927 |
4 Jul 2018 | USD | 3.77 | 3.77 | 3.77 | 3.77 | 37.7 | 0.0 (0.0%) | 0 |
3 Jul 2018 | USD | 3.75 | 3.79 | 3.6525 | 3.77 | 37.7 | +0.05 (+1.34%) | 19,560 |
2 Jul 2018 | USD | 3.45 | 3.76 | 3.4375 | 3.72 | 37.2 | +0.26 (+7.51%) | 43,945 |
29 Jun 2018 | USD | 3.5 | 3.57 | 3.43 | 3.46 | 34.6 | 0.0 (0.0%) | 32,234 |
28 Jun 2018 | USD | 3.55 | 3.57 | 3.4201 | 3.46 | 34.6 | -0.08 (-2.26%) | 47,523 |
27 Jun 2018 | USD | 3.73 | 3.73 | 3.5 | 3.54 | 35.4 | -0.17 (-4.58%) | 38,717 |
26 Jun 2018 | USD | 3.7 | 3.77 | 3.46 | 3.71 | 37.1 | +0.02 (+0.54%) | 38,705 |
25 Jun 2018 | USD | 3.89 | 3.89 | 3.63 | 3.69 | 36.9 | -0.19 (-4.90%) | 38,439 |
22 Jun 2018 | USD | 3.79 | 3.9 | 3.7101 | 3.88 | 38.8 | +0.09 (+2.37%) | 63,116 |
21 Jun 2018 | USD | 3.9 | 3.9 | 3.6601 | 3.79 | 37.9 | -0.14 (-3.56%) | 54,865 |
20 Jun 2018 | USD | 3.87 | 4.05 | 3.63 | 3.93 | 39.3 | +0.23 (+6.22%) | 176,740 |
19 Jun 2018 | USD | 3.62 | 3.72 | 3.52 | 3.7 | 37 | +0.01 (+0.27%) | 66,727 |
18 Jun 2018 | USD | 3.46 | 3.72 | 3.42 | 3.69 | 36.9 | +0.13 (+3.65%) | 84,482 |
15 Jun 2018 | USD | 3.6 | 3.61 | 3.3403 | 3.56 | 35.6 | -0.05 (-1.39%) | 97,404 |
14 Jun 2018 | USD | 3.83 | 3.89 | 3.5 | 3.61 | 36.1 | +0.34 (+10.40%) | 679,822 |
13 Jun 2018 | USD | 3.26 | 3.42 | 3.23 | 3.27 | 32.7 | 0.0 (0.0%) | 52,995 |
12 Jun 2018 | USD | 3.24 | 3.41 | 3.18 | 3.27 | 32.7 | +0.05 (+1.55%) | 46,977 |