Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Oct 2018 | USD | 4.1 | 4.1 | 3.75 | 3.83 | 19.15 | -0.255 (-6.24%) | 11,846 |
9 Oct 2018 | USD | 4.09 | 4.11 | 4.06 | 4.085 | 20.425 | -0.055 (-1.33%) | 5,704 |
8 Oct 2018 | USD | 4.04 | 4.17 | 4.04 | 4.14 | 20.7 | +0.06 (+1.47%) | 2,943 |
5 Oct 2018 | USD | 4.1 | 4.15 | 4.08 | 4.08 | 20.4 | -0.07 (-1.69%) | 8,465 |
4 Oct 2018 | USD | 4.2 | 4.28 | 4.15 | 4.15 | 20.75 | -0.01 (-0.24%) | 4,858 |
3 Oct 2018 | USD | 4.15 | 4.35 | 4.02 | 4.16 | 20.8 | +0.04 (+0.97%) | 6,962 |
2 Oct 2018 | USD | 4.2 | 4.31 | 4.095 | 4.12 | 20.6 | -0.16 (-3.74%) | 8,225 |
1 Oct 2018 | USD | 4.5 | 4.57 | 4.28 | 4.28 | 21.4 | -0.17 (-3.82%) | 5,018 |
28 Sep 2018 | USD | 4.61 | 4.65 | 4.45 | 4.45 | 22.25 | -0.2 (-4.30%) | 5,722 |
27 Sep 2018 | USD | 4.49 | 4.69 | 4.45 | 4.65 | 23.25 | +0.14 (+3.10%) | 6,915 |
26 Sep 2018 | USD | 4.22 | 4.5794 | 4.22 | 4.51 | 22.55 | +0.33 (+7.89%) | 24,011 |
25 Sep 2018 | USD | 3.93 | 4.2 | 3.93 | 4.18 | 20.9 | +0.28 (+7.18%) | 25,399 |
24 Sep 2018 | USD | 3.97 | 4.013 | 3.81 | 3.9 | 19.5 | -0.12 (-2.99%) | 9,678 |
21 Sep 2018 | USD | 4.12 | 4.1668 | 4.02 | 4.02 | 20.1 | -0.1 (-2.43%) | 4,027 |
20 Sep 2018 | USD | 4.09 | 4.2 | 4.09 | 4.12 | 20.6 | +0.02 (+0.49%) | 3,850 |
19 Sep 2018 | USD | 4.11 | 4.2 | 4.02 | 4.1 | 20.5 | 0.0 (0.0%) | 9,858 |
18 Sep 2018 | USD | 4.05 | 4.12 | 4.0113 | 4.1 | 20.5 | +0.06 (+1.49%) | 2,127 |
17 Sep 2018 | USD | 4.05 | 4.05 | 3.991 | 4.04 | 20.2 | -0.01 (-0.25%) | 3,228 |
14 Sep 2018 | USD | 4.04 | 4.08 | 3.99 | 4.05 | 20.25 | +0.03 (+0.75%) | 4,473 |
13 Sep 2018 | USD | 4 | 4.08 | 3.9601 | 4.02 | 20.1 | +0.06 (+1.52%) | 3,981 |
12 Sep 2018 | USD | 3.98 | 4.071 | 3.95 | 3.96 | 19.8 | -0.04 (-1%) | 2,709 |
11 Sep 2018 | USD | 4.06 | 4.1 | 3.92 | 4 | 20 | -0.08 (-1.96%) | 3,933 |
10 Sep 2018 | USD | 4.05 | 4.17 | 3.9642 | 4.08 | 20.4 | +0.06 (+1.49%) | 2,700 |
7 Sep 2018 | USD | 3.98 | 4.12 | 3.91 | 4.02 | 20.1 | +0.01 (+0.25%) | 8,365 |
6 Sep 2018 | USD | 4.09 | 4.15 | 3.92 | 4.01 | 20.05 | -0.09 (-2.20%) | 13,983 |
5 Sep 2018 | USD | 4.13 | 4.27 | 4.03 | 4.1 | 20.5 | -0.06 (-1.44%) | 6,459 |
4 Sep 2018 | USD | 4.4 | 4.4 | 4.1 | 4.16 | 20.8 | -0.25 (-5.67%) | 13,948 |
3 Sep 2018 | USD | 4.41 | 4.41 | 4.41 | 4.41 | 22.05 | 0.0 (0.0%) | 0 |
31 Aug 2018 | USD | 4.64 | 4.64 | 4.34 | 4.41 | 22.05 | -0.23 (-4.96%) | 18,225 |
30 Aug 2018 | USD | 4.22 | 4.75 | 4.22 | 4.64 | 23.2 | +0.39 (+9.18%) | 25,698 |