Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2018 | USD | 4.59 | 4.61 | 4.3252 | 4.35 | 1,305,000 | -0.15 (-3.33%) | 8 |
11 Sep 2018 | USD | 4.3 | 4.7103 | 4.25 | 4.5 | 1,350,000 | +0.15 (+3.45%) | 29 |
10 Sep 2018 | USD | 4.3 | 4.77 | 4.3 | 4.35 | 1,305,000 | -0.2 (-4.40%) | 6 |
7 Sep 2018 | USD | 4.4 | 4.7149 | 4.29 | 4.55 | 1,365,000 | -0.045 (-0.98%) | 5 |
6 Sep 2018 | USD | 4.6 | 4.8 | 4.5 | 4.595 | 1,378,500 | -0.006 (-0.13%) | 40 |
5 Sep 2018 | USD | 4.85 | 4.8624 | 4.6 | 4.6012 | 1,380,360 | -0.269 (-5.52%) | 16 |
4 Sep 2018 | USD | 4.87 | 4.87 | 4.6569 | 4.87 | 1,461,000 | +0.02 (+0.41%) | 4 |
3 Sep 2018 | USD | 4.85 | 4.85 | 4.85 | 4.85 | 1,455,000 | 0.0 (0.0%) | 0 |
31 Aug 2018 | USD | 4.77 | 4.959 | 4.7501 | 4.85 | 1,455,000 | +0.087 (+1.83%) | 5 |
30 Aug 2018 | USD | 4.8 | 4.8 | 4.75 | 4.763 | 1,428,900 | -0.057 (-1.18%) | 4 |
29 Aug 2018 | USD | 4.7701 | 4.9685 | 4.7701 | 4.82 | 1,446,000 | -0.03 (-0.62%) | 8 |
28 Aug 2018 | USD | 4.7831 | 4.85 | 4.7822 | 4.85 | 1,455,000 | +0.05 (+1.04%) | 1 |
27 Aug 2018 | USD | 4.75 | 4.83 | 4.75 | 4.8 | 1,440,000 | 0.0 (0.0%) | 3 |
24 Aug 2018 | USD | 4.73 | 4.8 | 4.73 | 4.8 | 1,440,000 | +0.04 (+0.84%) | 4 |
23 Aug 2018 | USD | 4.86 | 4.89 | 4.66 | 4.76 | 1,428,000 | +0.15 (+3.25%) | 13 |
22 Aug 2018 | USD | 4.7392 | 4.75 | 4.6 | 4.6102 | 1,383,060 | -0.14 (-2.94%) | 3 |
21 Aug 2018 | USD | 4.8257 | 4.8257 | 4.75 | 4.75 | 1,425,000 | -0.1 (-2.06%) | 1 |
20 Aug 2018 | USD | 4.7313 | 4.86 | 4.65 | 4.8499 | 1,454,970 | -0 (0.0%) | 4 |
17 Aug 2018 | USD | 4.65 | 4.85 | 4.65 | 4.85 | 1,455,000 | +0.1 (+2.11%) | 10 |
16 Aug 2018 | USD | 4.6253 | 4.75 | 4.6253 | 4.75 | 1,425,000 | +0.01 (+0.21%) | 7 |
15 Aug 2018 | USD | 4.74 | 4.74 | 4.74 | 4.74 | 1,422,000 | 0.0 (0.0%) | 0 |
14 Aug 2018 | USD | 4.7 | 4.74 | 4.55 | 4.74 | 1,422,000 | +0.239 (+5.31%) | 7 |
13 Aug 2018 | USD | 4.56 | 4.8799 | 4.501 | 4.501 | 1,350,300 | -0.059 (-1.29%) | 2 |
10 Aug 2018 | USD | 4.77 | 4.89 | 4.55 | 4.56 | 1,368,000 | -0.22 (-4.60%) | 3 |
9 Aug 2018 | USD | 4.8 | 4.8 | 4.5201 | 4.78 | 1,434,000 | -0.11 (-2.25%) | 1 |
8 Aug 2018 | USD | 5 | 5 | 4.59 | 4.89 | 1,467,000 | +0.17 (+3.60%) | 4 |
7 Aug 2018 | USD | 4.53 | 4.75 | 4.53 | 4.72 | 1,416,000 | -0.01 (-0.21%) | 5 |
6 Aug 2018 | USD | 4.72 | 4.75 | 4.5501 | 4.73 | 1,419,000 | +0.01 (+0.21%) | 7 |
3 Aug 2018 | USD | 4.29 | 4.72 | 4.29 | 4.72 | 1,416,000 | +0.01 (+0.21%) | 5 |
2 Aug 2018 | USD | 4.72 | 4.72 | 4.5 | 4.71 | 1,413,000 | +0.21 (+4.67%) | 13 |