Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2018 | USD | 3.63 | 3.835 | 3.63 | 3.835 | 15.34 | +0.215 (+5.94%) | 25,157 |
12 Sep 2018 | USD | 3.64 | 3.7 | 3.62 | 3.62 | 14.48 | -0.01 (-0.28%) | 18,248 |
11 Sep 2018 | USD | 3.52 | 3.72 | 3.52 | 3.63 | 14.52 | +0.06 (+1.68%) | 16,476 |
10 Sep 2018 | USD | 3.54 | 3.63 | 3.4271 | 3.57 | 14.28 | -0.09 (-2.46%) | 19,830 |
7 Sep 2018 | USD | 3.67 | 3.7 | 3.59 | 3.66 | 14.64 | +0.03 (+0.83%) | 20,879 |
6 Sep 2018 | USD | 3.7 | 3.7 | 3.63 | 3.63 | 14.52 | -0.07 (-1.89%) | 7,700 |
5 Sep 2018 | USD | 3.75 | 3.75 | 3.65 | 3.7 | 14.8 | -0.05 (-1.33%) | 24,786 |
4 Sep 2018 | USD | 3.75 | 3.82 | 3.72 | 3.75 | 15 | -0.05 (-1.32%) | 22,025 |
3 Sep 2018 | USD | 3.8 | 3.8 | 3.8 | 3.8 | 15.2 | 0.0 (0.0%) | 0 |
31 Aug 2018 | USD | 3.749 | 3.81 | 3.7 | 3.8 | 15.2 | +0.01 (+0.26%) | 14,614 |
30 Aug 2018 | USD | 3.78 | 3.829 | 3.73 | 3.79 | 15.16 | +0.02 (+0.53%) | 10,398 |
29 Aug 2018 | USD | 3.77 | 3.86 | 3.77 | 3.77 | 15.08 | -0.01 (-0.26%) | 19,525 |
28 Aug 2018 | USD | 3.6383 | 3.88 | 3.6383 | 3.78 | 15.12 | -0.04 (-1.05%) | 14,685 |
27 Aug 2018 | USD | 3.81 | 3.88 | 3.79 | 3.82 | 15.28 | +0.04 (+1.06%) | 37,847 |
24 Aug 2018 | USD | 3.8 | 3.82 | 3.73 | 3.78 | 15.12 | +0.03 (+0.80%) | 10,061 |
23 Aug 2018 | USD | 3.8 | 3.829 | 3.74 | 3.75 | 15 | -0.06 (-1.57%) | 75,190 |
22 Aug 2018 | USD | 3.84 | 3.85 | 3.75 | 3.81 | 15.24 | -0.005 (-0.13%) | 8,344 |
21 Aug 2018 | USD | 3.76 | 3.83 | 3.681 | 3.815 | 15.26 | +0.065 (+1.73%) | 24,098 |
20 Aug 2018 | USD | 3.65 | 3.77 | 3.63 | 3.75 | 15 | +0.038 (+1.02%) | 14,876 |
17 Aug 2018 | USD | 3.69 | 3.75 | 3.67 | 3.7122 | 14.8488 | +0.012 (+0.33%) | 16,703 |
16 Aug 2018 | USD | 3.67 | 3.7 | 3.3477 | 3.7 | 14.8 | +0.01 (+0.27%) | 32,620 |
15 Aug 2018 | USD | 3.64 | 3.69 | 3.57 | 3.69 | 14.76 | +0.03 (+0.82%) | 20,128 |
14 Aug 2018 | USD | 3.6693 | 3.72 | 3.62 | 3.66 | 14.64 | -0.02 (-0.54%) | 49,937 |
13 Aug 2018 | USD | 3.64 | 3.68 | 3.63 | 3.68 | 14.72 | 0.0 (0.0%) | 23,224 |
10 Aug 2018 | USD | 3.68 | 3.7 | 3.62 | 3.68 | 14.72 | +0.02 (+0.55%) | 19,594 |
9 Aug 2018 | USD | 3.4827 | 3.7 | 3.4793 | 3.66 | 14.64 | +0.11 (+3.10%) | 56,074 |
8 Aug 2018 | USD | 3.5 | 3.58 | 3.488 | 3.55 | 14.2 | +0.06 (+1.72%) | 27,512 |
7 Aug 2018 | USD | 3.51 | 3.54 | 3.351 | 3.49 | 13.96 | -0.03 (-0.85%) | 64,406 |
6 Aug 2018 | USD | 3.65 | 3.65 | 3.49 | 3.52 | 14.08 | -0.26 (-6.88%) | 47,602 |
3 Aug 2018 | USD | 3.72 | 3.78 | 3.7 | 3.78 | 15.12 | -0.01 (-0.26%) | 16,245 |