Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Oct 2018 | USD | 4.86 | 4.92 | 4.69 | 4.87 | 4.87 | -0.05 (-1.02%) | 1,974,934 |
29 Oct 2018 | USD | 5.15 | 5.23 | 4.83 | 4.92 | 4.92 | -0.22 (-4.28%) | 2,013,553 |
26 Oct 2018 | USD | 4.98 | 5.255 | 4.88 | 5.14 | 5.14 | -0.02 (-0.39%) | 3,760,876 |
25 Oct 2018 | USD | 4.63 | 5.29 | 4.63 | 5.16 | 5.16 | +0.73 (+16.48%) | 5,357,084 |
24 Oct 2018 | USD | 4.79 | 4.8 | 4.36 | 4.43 | 4.43 | -0.32 (-6.74%) | 3,714,481 |
23 Oct 2018 | USD | 4.98 | 4.99 | 4.61 | 4.75 | 4.75 | -0.37 (-7.23%) | 3,337,708 |
22 Oct 2018 | USD | 5.13 | 5.27 | 5.08 | 5.12 | 5.12 | -0.15 (-2.85%) | 1,602,049 |
19 Oct 2018 | USD | 5.26 | 5.42 | 5.25 | 5.27 | 5.27 | +0.03 (+0.57%) | 1,674,602 |
18 Oct 2018 | USD | 5.4 | 5.4099 | 5.22 | 5.24 | 5.24 | -0.23 (-4.20%) | 1,787,382 |
17 Oct 2018 | USD | 5.67 | 5.67 | 5.3601 | 5.47 | 5.47 | -0.24 (-4.20%) | 1,993,041 |
16 Oct 2018 | USD | 5.71 | 5.79 | 5.665 | 5.71 | 5.71 | +0.01 (+0.18%) | 1,292,232 |
15 Oct 2018 | USD | 5.75 | 5.81 | 5.61 | 5.7 | 5.7 | -0.02 (-0.35%) | 1,378,289 |
12 Oct 2018 | USD | 5.87 | 5.8905 | 5.66 | 5.72 | 5.72 | -0.09 (-1.55%) | 1,393,809 |
11 Oct 2018 | USD | 5.8 | 5.95 | 5.69 | 5.81 | 5.81 | -0.08 (-1.36%) | 1,976,915 |
10 Oct 2018 | USD | 6.24 | 6.27 | 5.82 | 5.89 | 5.89 | -0.38 (-6.06%) | 1,708,277 |
9 Oct 2018 | USD | 6.33 | 6.33 | 6.21 | 6.27 | 6.27 | -0.08 (-1.26%) | 1,134,353 |
8 Oct 2018 | USD | 6.16 | 6.385 | 6.05 | 6.35 | 6.35 | +0.09 (+1.44%) | 1,097,112 |
5 Oct 2018 | USD | 6.5 | 6.5 | 6.26 | 6.26 | 6.26 | -0.24 (-3.69%) | 1,116,459 |
4 Oct 2018 | USD | 6.55 | 6.67 | 6.45 | 6.5 | 6.5 | -0.13 (-1.96%) | 1,377,065 |
3 Oct 2018 | USD | 6.49 | 6.64 | 6.39 | 6.63 | 6.63 | +0.15 (+2.31%) | 1,610,859 |
2 Oct 2018 | USD | 6.65 | 6.65 | 6.47 | 6.48 | 6.48 | -0.13 (-1.97%) | 1,029,605 |
1 Oct 2018 | USD | 6.49 | 6.68 | 6.43 | 6.61 | 6.61 | +0.26 (+4.09%) | 1,298,283 |
28 Sep 2018 | USD | 6.22 | 6.395 | 6.19 | 6.35 | 6.35 | +0.12 (+1.93%) | 1,088,801 |
27 Sep 2018 | USD | 6.1 | 6.24 | 6.045 | 6.23 | 6.23 | +0.17 (+2.81%) | 712,458 |
26 Sep 2018 | USD | 6.26 | 6.35 | 6.04 | 6.06 | 6.06 | -0.24 (-3.81%) | 1,035,553 |
25 Sep 2018 | USD | 6.38 | 6.4325 | 6.26 | 6.3 | 6.3 | 0.0 (0.0%) | 987,657 |
24 Sep 2018 | USD | 6.34 | 6.495 | 6.27 | 6.3 | 6.3 | +0.06 (+0.96%) | 1,578,530 |
21 Sep 2018 | USD | 6.19 | 6.25 | 6.14 | 6.24 | 6.24 | +0.09 (+1.46%) | 1,519,374 |
20 Sep 2018 | USD | 6.2 | 6.225 | 6.065 | 6.15 | 6.15 | 0.0 (0.0%) | 1,648,887 |
19 Sep 2018 | USD | 6.08 | 6.26 | 6.02 | 6.15 | 6.15 | +0.09 (+1.49%) | 1,353,845 |