Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Aug 2018 | USD | 3.5915 | 3.592 | 3.5608 | 3.59 | 7.18 | +0.02 (+0.56%) | 13,145 |
27 Aug 2018 | USD | 3.6059 | 3.6168 | 3.57 | 3.57 | 7.14 | -0.033 (-0.92%) | 17,014 |
24 Aug 2018 | USD | 3.6 | 3.6483 | 3.6 | 3.603 | 7.206 | +0.003 (+0.08%) | 40,335 |
23 Aug 2018 | USD | 3.6 | 3.6305 | 3.6 | 3.6 | 7.2 | +0.014 (+0.38%) | 11,280 |
22 Aug 2018 | USD | 3.5637 | 3.5863 | 3.541 | 3.5863 | 7.1726 | -0.026 (-0.71%) | 62,616 |
21 Aug 2018 | USD | 3.634 | 3.634 | 3.589 | 3.6119 | 7.2238 | -0.038 (-1.04%) | 13,719 |
20 Aug 2018 | USD | 3.545 | 3.6736 | 3.545 | 3.65 | 7.3 | +0.071 (+1.99%) | 36,854 |
17 Aug 2018 | USD | 3.5537 | 3.5954 | 3.55 | 3.5788 | 7.1576 | +0.078 (+2.23%) | 85,441 |
16 Aug 2018 | USD | 3.43 | 3.5197 | 3.4 | 3.5006 | 7.0012 | +0.051 (+1.47%) | 13,710 |
15 Aug 2018 | USD | 3.53 | 3.53 | 3.42 | 3.45 | 6.9 | -0.071 (-2.01%) | 96,347 |
14 Aug 2018 | USD | 3.4 | 3.5528 | 3.4 | 3.5208 | 7.0416 | +0.041 (+1.18%) | 28,437 |
13 Aug 2018 | USD | 3.4 | 3.51 | 3.4 | 3.4798 | 6.9596 | +0.04 (+1.17%) | 84,032 |
10 Aug 2018 | USD | 3.461 | 3.48 | 3.4339 | 3.4394 | 6.8788 | -0.088 (-2.50%) | 69,725 |
9 Aug 2018 | USD | 3.5306 | 3.5306 | 3.5 | 3.5276 | 7.0552 | -0.012 (-0.35%) | 11,450 |
8 Aug 2018 | USD | 3.44 | 3.54 | 3.44 | 3.54 | 7.08 | +0.04 (+1.14%) | 30,074 |
7 Aug 2018 | USD | 3.5059 | 3.5788 | 3.5 | 3.5 | 7 | -0.01 (-0.28%) | 39,200 |
6 Aug 2018 | USD | 3.575 | 3.65 | 3.4201 | 3.51 | 7.02 | +0.05 (+1.45%) | 12,850 |
3 Aug 2018 | USD | 3.4246 | 3.47 | 3.4246 | 3.46 | 6.92 | +0.036 (+1.05%) | 38,677 |
2 Aug 2018 | USD | 3.4006 | 3.4459 | 3.4 | 3.4241 | 6.8482 | -0.014 (-0.40%) | 10,785 |
1 Aug 2018 | USD | 3.432 | 3.4722 | 3.43 | 3.4378 | 6.8756 | +0.029 (+0.84%) | 15,825 |
31 Jul 2018 | USD | 3.3792 | 3.42 | 3.3642 | 3.4093 | 6.8186 | +0.005 (+0.16%) | 17,547 |
30 Jul 2018 | USD | 3.5 | 3.5 | 3.362 | 3.4038 | 6.8076 | -0.026 (-0.76%) | 62,564 |
27 Jul 2018 | USD | 3.3089 | 3.4543 | 3.29 | 3.43 | 6.86 | +0.054 (+1.59%) | 111,041 |
26 Jul 2018 | USD | 3.1917 | 3.3764 | 3.14 | 3.3764 | 6.7528 | +0.26 (+8.35%) | 131,640 |
25 Jul 2018 | USD | 3.09 | 3.1181 | 3.0719 | 3.1162 | 6.2324 | +0.036 (+1.18%) | 33,524 |
24 Jul 2018 | USD | 3.0924 | 3.1095 | 3.0606 | 3.08 | 6.16 | -0.01 (-0.32%) | 72,950 |
23 Jul 2018 | USD | 3.11 | 3.1158 | 3.09 | 3.09 | 6.18 | -0.04 (-1.28%) | 30,923 |
20 Jul 2018 | USD | 3.17 | 3.17 | 3.1227 | 3.13 | 6.26 | 0.0 (0.0%) | 20,682 |
19 Jul 2018 | USD | 3.05 | 3.156 | 3.05 | 3.13 | 6.26 | +0.01 (+0.32%) | 62,850 |
18 Jul 2018 | USD | 3.14 | 3.1523 | 3.12 | 3.12 | 6.24 | +0.022 (+0.70%) | 57,064 |