Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Oct 2018 | USD | 3.6355 | 3.6789 | 3.6229 | 3.66 | 7.32 | +0.02 (+0.55%) | 82,225 |
8 Oct 2018 | USD | 3.63 | 3.65 | 3.56 | 3.6398 | 7.2796 | +0.013 (+0.36%) | 29,850 |
5 Oct 2018 | USD | 3.6 | 3.6492 | 3.5633 | 3.6267 | 7.2534 | +0.058 (+1.63%) | 47,628 |
4 Oct 2018 | USD | 3.58 | 3.6029 | 3.56 | 3.5686 | 7.1372 | -0.01 (-0.28%) | 18,090 |
3 Oct 2018 | USD | 3.5901 | 3.6 | 3.56 | 3.5785 | 7.157 | -0.005 (-0.15%) | 41,657 |
2 Oct 2018 | USD | 3.6381 | 3.6457 | 3.5788 | 3.5838 | 7.1676 | -0.058 (-1.60%) | 24,399 |
1 Oct 2018 | USD | 3.6115 | 3.6804 | 3.6115 | 3.642 | 7.284 | +0.082 (+2.30%) | 71,465 |
28 Sep 2018 | USD | 3.6788 | 3.6788 | 3.5116 | 3.56 | 7.12 | -0.06 (-1.66%) | 81,971 |
27 Sep 2018 | USD | 3.62 | 3.6463 | 3.61 | 3.62 | 7.24 | -0.058 (-1.57%) | 24,179 |
26 Sep 2018 | USD | 3.59 | 3.6778 | 3.59 | 3.6778 | 7.3556 | +0.078 (+2.16%) | 16,695 |
25 Sep 2018 | USD | 3.62 | 3.6388 | 3.6 | 3.6 | 7.2 | -0.028 (-0.77%) | 2,975 |
24 Sep 2018 | USD | 3.7 | 3.7 | 3.6241 | 3.628 | 7.256 | +0.024 (+0.66%) | 56,900 |
21 Sep 2018 | USD | 3.61 | 3.6527 | 3.6 | 3.6041 | 7.2082 | -0.006 (-0.16%) | 19,727 |
20 Sep 2018 | USD | 3.6935 | 3.6935 | 3.5713 | 3.61 | 7.22 | -0.043 (-1.18%) | 37,258 |
19 Sep 2018 | USD | 3.72 | 3.72 | 3.63 | 3.6531 | 7.3062 | -0.04 (-1.08%) | 9,077 |
18 Sep 2018 | USD | 3.67 | 3.703 | 3.66 | 3.693 | 7.386 | +0.056 (+1.53%) | 58,080 |
17 Sep 2018 | USD | 3.6004 | 3.67 | 3.52 | 3.6375 | 7.275 | +0.018 (+0.50%) | 36,210 |
14 Sep 2018 | USD | 3.6121 | 3.6599 | 3.611 | 3.6194 | 7.2388 | +0.029 (+0.82%) | 17,352 |
13 Sep 2018 | USD | 3.6342 | 3.6342 | 3.59 | 3.59 | 7.18 | -0.01 (-0.28%) | 4,773 |
12 Sep 2018 | USD | 3.57 | 3.615 | 3.57 | 3.6 | 7.2 | +0.02 (+0.56%) | 76,205 |
11 Sep 2018 | USD | 3.5577 | 3.6098 | 3.5577 | 3.58 | 7.16 | +0.02 (+0.56%) | 106,740 |
10 Sep 2018 | USD | 3.53 | 3.5932 | 3.53 | 3.56 | 7.12 | +0.04 (+1.14%) | 95,846 |
7 Sep 2018 | USD | 3.325 | 3.52 | 3.325 | 3.52 | 7.04 | +0.15 (+4.45%) | 86,728 |
6 Sep 2018 | USD | 3.48 | 3.49 | 3.3495 | 3.37 | 6.74 | -0.111 (-3.19%) | 136,592 |
5 Sep 2018 | USD | 3.5597 | 3.5597 | 3.4505 | 3.4812 | 6.9624 | -0.057 (-1.60%) | 24,624 |
4 Sep 2018 | USD | 3.5822 | 3.64 | 3.5227 | 3.5379 | 7.0758 | -0.112 (-3.07%) | 118,131 |
3 Sep 2018 | USD | 3.65 | 3.65 | 3.65 | 3.65 | 7.3 | 0.0 (0.0%) | 0 |
31 Aug 2018 | USD | 3.6537 | 3.6705 | 3.6497 | 3.65 | 7.3 | +0.01 (+0.27%) | 18,750 |
30 Aug 2018 | USD | 3.73 | 3.73 | 3.633 | 3.64 | 7.28 | -0.099 (-2.65%) | 43,187 |
29 Aug 2018 | USD | 3.6 | 3.7389 | 3.58 | 3.7389 | 7.4778 | +0.149 (+4.15%) | 79,420 |