Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Oct 2018 | USD | 3.78 | 3.85 | 3.75 | 3.85 | 15.4 | +0.03 (+0.79%) | 2,065 |
24 Oct 2018 | USD | 3.8592 | 3.8592 | 3.82 | 3.82 | 15.28 | -0.06 (-1.55%) | 7,393 |
23 Oct 2018 | USD | 3.85 | 3.9 | 3.84 | 3.88 | 15.52 | 0.0 (0.0%) | 19,403 |
22 Oct 2018 | USD | 3.9 | 3.94 | 3.87 | 3.88 | 15.52 | -0.04 (-1.02%) | 19,268 |
19 Oct 2018 | USD | 3.8727 | 3.92 | 3.8601 | 3.92 | 15.68 | +0.01 (+0.26%) | 4,875 |
18 Oct 2018 | USD | 3.94 | 3.94 | 3.86 | 3.91 | 15.64 | +0.02 (+0.51%) | 5,835 |
17 Oct 2018 | USD | 3.8793 | 3.9018 | 3.8793 | 3.89 | 15.56 | +0.01 (+0.26%) | 1,643 |
16 Oct 2018 | USD | 3.9 | 3.9 | 3.85 | 3.88 | 15.52 | -0.04 (-1.02%) | 5,219 |
15 Oct 2018 | USD | 3.9 | 3.93 | 3.8717 | 3.92 | 15.68 | +0.013 (+0.34%) | 9,778 |
12 Oct 2018 | USD | 3.91 | 3.93 | 3.86 | 3.9068 | 15.6272 | +0.007 (+0.17%) | 22,831 |
11 Oct 2018 | USD | 3.9067 | 3.94 | 3.85 | 3.9 | 15.6 | +0.03 (+0.78%) | 50,655 |
10 Oct 2018 | USD | 3.861 | 3.8843 | 3.86 | 3.87 | 15.48 | 0.0 (0.0%) | 8,455 |
9 Oct 2018 | USD | 3.94 | 3.98 | 3.87 | 3.87 | 15.48 | -0.04 (-1.02%) | 13,568 |
8 Oct 2018 | USD | 3.9281 | 3.98 | 3.91 | 3.91 | 15.64 | 0.0 (0.0%) | 10,407 |
5 Oct 2018 | USD | 3.89 | 3.95 | 3.88 | 3.91 | 15.64 | +0.04 (+1.03%) | 13,886 |
4 Oct 2018 | USD | 3.9 | 3.94 | 3.87 | 3.87 | 15.48 | -0.03 (-0.77%) | 14,201 |
3 Oct 2018 | USD | 3.89 | 3.97 | 3.89 | 3.9 | 15.6 | -0.02 (-0.51%) | 33,613 |
2 Oct 2018 | USD | 3.86 | 3.92 | 3.86 | 3.92 | 15.68 | +0.06 (+1.55%) | 11,952 |
1 Oct 2018 | USD | 3.8 | 3.93 | 3.8 | 3.86 | 15.44 | +0.02 (+0.52%) | 23,843 |
28 Sep 2018 | USD | 3.76 | 3.92 | 3.76 | 3.84 | 15.36 | +0.06 (+1.59%) | 8,406 |
27 Sep 2018 | USD | 3.84 | 3.84 | 3.78 | 3.78 | 15.12 | -0.04 (-1.05%) | 34,206 |
26 Sep 2018 | USD | 3.92 | 3.92 | 3.81 | 3.82 | 15.28 | -0.08 (-2.05%) | 20,878 |
25 Sep 2018 | USD | 3.89 | 3.9 | 3.84 | 3.9 | 15.6 | +0.01 (+0.26%) | 17,165 |
24 Sep 2018 | USD | 3.83 | 3.89 | 3.7993 | 3.89 | 15.56 | +0.07 (+1.83%) | 27,146 |
21 Sep 2018 | USD | 3.92 | 3.92 | 3.79 | 3.82 | 15.28 | -0.03 (-0.78%) | 14,492 |
20 Sep 2018 | USD | 3.85 | 3.87 | 3.8 | 3.85 | 15.4 | +0.04 (+1.05%) | 17,338 |
19 Sep 2018 | USD | 3.96 | 3.96 | 3.81 | 3.81 | 15.24 | -0.14 (-3.54%) | 23,717 |
18 Sep 2018 | USD | 3.88 | 3.95 | 3.86 | 3.95 | 15.8 | +0.09 (+2.33%) | 18,758 |
17 Sep 2018 | USD | 3.84 | 3.87 | 3.7585 | 3.86 | 15.44 | +0.07 (+1.85%) | 54,146 |
14 Sep 2018 | USD | 3.84 | 3.84 | 3.7 | 3.79 | 15.16 | -0.045 (-1.17%) | 27,769 |