Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Oct 2018 | USD | 4.78 | 4.82 | 4.57 | 4.65 | 1,395,000 | +0.128 (+2.82%) | 10 |
23 Oct 2018 | USD | 4.5 | 4.7943 | 4.4679 | 4.5225 | 1,356,750 | +0.083 (+1.86%) | 2 |
22 Oct 2018 | USD | 4.6 | 4.6 | 4.4111 | 4.44 | 1,332,000 | -0.06 (-1.33%) | 2 |
19 Oct 2018 | USD | 4.51 | 4.51 | 4.35 | 4.5 | 1,350,000 | +0.05 (+1.12%) | 4 |
18 Oct 2018 | USD | 4.46 | 4.5181 | 4.45 | 4.45 | 1,335,000 | +0.148 (+3.43%) | 7 |
17 Oct 2018 | USD | 4.45 | 4.45 | 4.1123 | 4.3023 | 1,290,690 | -0.104 (-2.37%) | 1 |
16 Oct 2018 | USD | 4.45 | 4.5901 | 4.04 | 4.4068 | 1,322,040 | -0.044 (-0.99%) | 9 |
15 Oct 2018 | USD | 4.5349 | 4.5349 | 4.451 | 4.451 | 1,335,300 | -0.099 (-2.18%) | 3 |
12 Oct 2018 | USD | 4.44 | 4.6338 | 4.34 | 4.55 | 1,365,000 | +0.12 (+2.71%) | 9 |
11 Oct 2018 | USD | 4.75 | 5 | 4.3 | 4.43 | 1,329,000 | +0.11 (+2.55%) | 26 |
10 Oct 2018 | USD | 4.55 | 4.55 | 4.0001 | 4.32 | 1,296,000 | +0.07 (+1.65%) | 5 |
9 Oct 2018 | USD | 4.43 | 4.44 | 4.25 | 4.25 | 1,275,000 | -0.14 (-3.19%) | 7 |
8 Oct 2018 | USD | 4.351 | 4.39 | 4.35 | 4.39 | 1,317,000 | +0.139 (+3.27%) | 1 |
5 Oct 2018 | USD | 4.44 | 4.44 | 4.251 | 4.251 | 1,275,300 | +0.141 (+3.43%) | 9 |
4 Oct 2018 | USD | 4.36 | 4.36 | 4.1 | 4.11 | 1,233,000 | -0.29 (-6.59%) | 1 |
3 Oct 2018 | USD | 4.24 | 4.4 | 4.02 | 4.4 | 1,320,000 | +0.1 (+2.33%) | 3 |
2 Oct 2018 | USD | 4.4199 | 4.4199 | 4.01 | 4.3 | 1,290,000 | -0.19 (-4.23%) | 5 |
1 Oct 2018 | USD | 4.25 | 4.49 | 4.25 | 4.49 | 1,347,000 | +0.19 (+4.42%) | 2 |
28 Sep 2018 | USD | 4.7 | 4.7 | 4.01 | 4.3 | 1,290,000 | -0.36 (-7.73%) | 8 |
27 Sep 2018 | USD | 4.6999 | 4.6999 | 4.66 | 4.66 | 1,398,000 | +0.031 (+0.66%) | 0 |
26 Sep 2018 | USD | 4.73 | 4.73 | 4.3806 | 4.6293 | 1,388,790 | -0.081 (-1.71%) | 24 |
25 Sep 2018 | USD | 4.55 | 4.73 | 4.0803 | 4.71 | 1,413,000 | +0.185 (+4.09%) | 15 |
24 Sep 2018 | USD | 4.47 | 4.6586 | 4.47 | 4.525 | 1,357,500 | +0.075 (+1.69%) | 17 |
21 Sep 2018 | USD | 4.62 | 4.715 | 4.13 | 4.45 | 1,335,000 | -0.17 (-3.68%) | 28 |
20 Sep 2018 | USD | 4.61 | 4.71 | 4.3068 | 4.62 | 1,386,000 | +0.54 (+13.24%) | 31 |
19 Sep 2018 | USD | 4.18 | 4.19 | 4 | 4.08 | 1,224,000 | -0.1 (-2.39%) | 6 |
18 Sep 2018 | USD | 3.78 | 4.2304 | 3.7 | 4.18 | 1,254,000 | +0.08 (+1.95%) | 30 |
17 Sep 2018 | USD | 3.75 | 4.25 | 3.56 | 4.1 | 1,230,000 | +0.142 (+3.58%) | 32 |
14 Sep 2018 | USD | 4.02 | 4.4 | 3.58 | 3.9584 | 1,187,520 | -0.142 (-3.45%) | 14 |
13 Sep 2018 | USD | 4.32 | 4.4 | 4.02 | 4.1 | 1,230,000 | -0.25 (-5.75%) | 9 |