Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Oct 2018 | USD | 3.3985 | 3.5422 | 3.3677 | 3.388 | 3.388 | -0.011 (-0.33%) | 176,468 |
18 Oct 2018 | USD | 3.3273 | 3.6376 | 3.3273 | 3.3992 | 3.3992 | +0.073 (+2.20%) | 408,501 |
17 Oct 2018 | USD | 3.3321 | 3.4007 | 3.2912 | 3.3259 | 3.3259 | +0.022 (+0.68%) | 138,501 |
16 Oct 2018 | USD | 3.2976 | 3.396 | 3.2802 | 3.3034 | 3.3034 | +0.003 (+0.08%) | 128,358 |
15 Oct 2018 | USD | 3.2353 | 3.4803 | 3.1888 | 3.3008 | 3.3008 | +0.069 (+2.14%) | 202,095 |
14 Oct 2018 | USD | 3.271 | 3.342 | 3.2297 | 3.2317 | 3.2317 | -0.01 (-0.31%) | 146,511 |
13 Oct 2018 | USD | 3.224 | 3.2813 | 3.1913 | 3.2419 | 3.2419 | +0.017 (+0.52%) | 185,719 |
12 Oct 2018 | USD | 3.1781 | 3.3162 | 3.1586 | 3.2251 | 3.2251 | +0.043 (+1.36%) | 202,060 |
11 Oct 2018 | USD | 3.503 | 3.5526 | 3.1733 | 3.1818 | 3.1818 | -0.335 (-9.52%) | 228,759 |
10 Oct 2018 | USD | 3.6021 | 3.6103 | 3.4197 | 3.5166 | 3.5166 | -0.086 (-2.39%) | 304,268 |
9 Oct 2018 | USD | 3.6719 | 3.6987 | 3.5178 | 3.6028 | 3.6028 | -0.068 (-1.84%) | 181,068 |
8 Oct 2018 | USD | 3.9771 | 3.9853 | 3.5495 | 3.6703 | 3.6703 | -0.271 (-6.86%) | 442,437 |
7 Oct 2018 | USD | 3.509 | 3.9825 | 3.4014 | 3.9408 | 3.9408 | +0.433 (+12.35%) | 1,084,641 |
6 Oct 2018 | USD | 3.6186 | 3.6408 | 3.4768 | 3.5076 | 3.5076 | -0.111 (-3.06%) | 146,575 |
5 Oct 2018 | USD | 3.6314 | 3.7123 | 3.5843 | 3.6182 | 3.6182 | -0.012 (-0.33%) | 152,209 |
4 Oct 2018 | USD | 3.5182 | 3.7673 | 3.5179 | 3.6301 | 3.6301 | +0.113 (+3.22%) | 280,906 |
3 Oct 2018 | USD | 3.7628 | 3.7628 | 3.4831 | 3.5168 | 3.5168 | -0.253 (-6.72%) | 178,578 |
2 Oct 2018 | USD | 3.7416 | 3.8033 | 3.6524 | 3.7701 | 3.7701 | +0.059 (+1.59%) | 200,444 |
1 Oct 2018 | USD | 3.9023 | 3.9847 | 3.6985 | 3.711 | 3.711 | -0.115 (-3.01%) | 325,058 |
30 Sep 2018 | USD | 3.8282 | 3.9073 | 3.7943 | 3.8261 | 3.8261 | -0.03 (-0.78%) | 243,141 |
29 Sep 2018 | USD | 3.8867 | 3.9362 | 3.772 | 3.856 | 3.856 | -0.068 (-1.72%) | 288,871 |
28 Sep 2018 | USD | 3.9839 | 4.2285 | 3.8473 | 3.9235 | 3.9235 | -0.059 (-1.48%) | 424,636 |
27 Sep 2018 | USD | 3.8411 | 4.0571 | 3.8411 | 3.9824 | 3.9824 | +0.163 (+4.27%) | 413,937 |
26 Sep 2018 | USD | 3.7729 | 4.0681 | 3.6706 | 3.8192 | 3.8192 | +0.024 (+0.64%) | 596,170 |
25 Sep 2018 | USD | 4.3954 | 4.3954 | 3.6548 | 3.7949 | 3.7949 | -0.603 (-13.72%) | 896,164 |
24 Sep 2018 | USD | 3.7633 | 4.9357 | 3.7633 | 4.3981 | 4.3981 | +0.703 (+19.02%) | 3,494,148 |
23 Sep 2018 | USD | 3.3045 | 3.6953 | 3.2986 | 3.6953 | 3.6953 | +0.388 (+11.73%) | 375,609 |
22 Sep 2018 | USD | 3.4925 | 3.4978 | 3.2775 | 3.3074 | 3.3074 | -0.183 (-5.23%) | 300,577 |
21 Sep 2018 | USD | 3.4329 | 3.5684 | 3.2751 | 3.49 | 3.49 | +0.006 (+0.18%) | 673,708 |
20 Sep 2018 | USD | 3.4227 | 3.5748 | 3.3082 | 3.4839 | 3.4839 | +0.06 (+1.75%) | 371,541 |