Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jul 2018 | USD | 3.1235 | 3.17 | 3.0969 | 3.0982 | 6.1964 | -0.11 (-3.42%) | 209,012 |
16 Jul 2018 | USD | 3.2381 | 3.2533 | 3.18 | 3.2079 | 6.4158 | -0.043 (-1.33%) | 25,200 |
13 Jul 2018 | USD | 3.17 | 3.2512 | 3.17 | 3.2512 | 6.5024 | +0.079 (+2.50%) | 29,528 |
12 Jul 2018 | USD | 3.164 | 3.1719 | 3.15 | 3.1719 | 6.3438 | +0.012 (+0.38%) | 11,015 |
11 Jul 2018 | USD | 3.1621 | 3.202 | 3.1526 | 3.16 | 6.32 | -0.02 (-0.63%) | 22,632 |
10 Jul 2018 | USD | 3.18 | 3.183 | 3.18 | 3.18 | 6.36 | +0.005 (+0.16%) | 8,700 |
9 Jul 2018 | USD | 3.1 | 3.203 | 3.1 | 3.1748 | 6.3496 | +0.005 (+0.15%) | 8,779 |
6 Jul 2018 | USD | 3.1501 | 3.1841 | 3.15 | 3.17 | 6.34 | +0.015 (+0.49%) | 11,175 |
5 Jul 2018 | USD | 3.1 | 3.1561 | 3.0892 | 3.1546 | 6.3092 | +0.052 (+1.69%) | 14,700 |
4 Jul 2018 | USD | 3.1023 | 3.1023 | 3.1023 | 3.1023 | 6.2046 | 0.0 (0.0%) | 0 |
3 Jul 2018 | USD | 3.12 | 3.12 | 3.1023 | 3.1023 | 6.2046 | -0.058 (-1.83%) | 10,633 |
2 Jul 2018 | USD | 3.16 | 3.16 | 3.1599 | 3.16 | 6.32 | +0.031 (+0.98%) | 650 |
29 Jun 2018 | USD | 3.139 | 3.139 | 3.0853 | 3.1294 | 6.2588 | +0.059 (+1.93%) | 72,601 |
28 Jun 2018 | USD | 3.13 | 3.1337 | 3.07 | 3.07 | 6.14 | -0.06 (-1.92%) | 11,750 |
27 Jun 2018 | USD | 3.1695 | 3.1695 | 3.0973 | 3.13 | 6.26 | +0.07 (+2.29%) | 80,561 |
26 Jun 2018 | USD | 3.07 | 3.083 | 3.04 | 3.06 | 6.12 | -0.01 (-0.33%) | 16,577 |
25 Jun 2018 | USD | 3.0946 | 3.1181 | 3.07 | 3.07 | 6.14 | -0.016 (-0.52%) | 16,880 |
22 Jun 2018 | USD | 3.09 | 3.12 | 3.08 | 3.0862 | 6.1724 | -0.014 (-0.45%) | 8,440 |
21 Jun 2018 | USD | 3.1289 | 3.16 | 3.07 | 3.1 | 6.2 | -0.02 (-0.64%) | 18,338 |
20 Jun 2018 | USD | 3.0993 | 3.12 | 3.074 | 3.12 | 6.24 | +0.057 (+1.85%) | 24,457 |
19 Jun 2018 | USD | 3.11 | 3.11 | 3.05 | 3.0633 | 6.1266 | -0.025 (-0.81%) | 19,720 |
18 Jun 2018 | USD | 3.1739 | 3.1776 | 3.0618 | 3.0882 | 6.1764 | -0.069 (-2.20%) | 60,831 |
15 Jun 2018 | USD | 3.1371 | 3.18 | 3.1101 | 3.1576 | 6.3152 | -0.046 (-1.44%) | 38,816 |
14 Jun 2018 | USD | 3.2315 | 3.2392 | 3.14 | 3.2037 | 6.4074 | +0.01 (+0.32%) | 25,869 |
13 Jun 2018 | USD | 3.25 | 3.25 | 3.1935 | 3.1935 | 6.387 | -0.053 (-1.63%) | 20,160 |
12 Jun 2018 | USD | 3.3551 | 3.3551 | 3.2382 | 3.2463 | 6.4926 | -0.131 (-3.89%) | 38,279 |
11 Jun 2018 | USD | 3.4485 | 3.455 | 3.3776 | 3.3776 | 6.7552 | -0.073 (-2.12%) | 8,941 |
8 Jun 2018 | USD | 3.423 | 3.468 | 3.423 | 3.4509 | 6.9018 | +0.018 (+0.52%) | 4,198 |
7 Jun 2018 | USD | 3.44 | 3.5021 | 3.4232 | 3.433 | 6.866 | +0.016 (+0.47%) | 26,145 |
6 Jun 2018 | USD | 3.378 | 3.44 | 3.378 | 3.4168 | 6.8336 | +0.097 (+2.92%) | 82,178 |