Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Sep 2018 | USD | 3.482 | 3.5801 | 3.3593 | 3.4241 | 3.4241 | -0.056 (-1.61%) | 226,911 |
18 Sep 2018 | USD | 3.5077 | 3.6512 | 3.4573 | 3.4801 | 3.4801 | -0.06 (-1.70%) | 297,717 |
17 Sep 2018 | USD | 3.8324 | 3.9013 | 3.4694 | 3.5402 | 3.5402 | -0.293 (-7.64%) | 383,656 |
16 Sep 2018 | USD | 3.875 | 3.9502 | 3.7563 | 3.8329 | 3.8329 | -0.04 (-1.03%) | 288,106 |
15 Sep 2018 | USD | 3.7574 | 4.0945 | 3.6984 | 3.8728 | 3.8728 | +0.114 (+3.02%) | 378,252 |
14 Sep 2018 | USD | 4.0262 | 4.0381 | 3.6961 | 3.7591 | 3.7591 | -0.31 (-7.63%) | 423,901 |
13 Sep 2018 | USD | 3.6378 | 4.128 | 3.6378 | 4.0694 | 4.0694 | +0.386 (+10.48%) | 612,539 |
12 Sep 2018 | USD | 3.7897 | 3.9005 | 3.3622 | 3.6835 | 3.6835 | -0.083 (-2.20%) | 1,092,366 |
11 Sep 2018 | USD | 4.3234 | 4.4872 | 3.7658 | 3.7663 | 3.7663 | -0.534 (-12.42%) | 1,638,242 |
10 Sep 2018 | USD | 5.016 | 5.1834 | 4.0849 | 4.3006 | 4.3006 | -0.709 (-14.15%) | 1,349,009 |
9 Sep 2018 | USD | 5.5839 | 5.6756 | 4.8532 | 5.0092 | 5.0092 | -0.537 (-9.69%) | 1,430,195 |
8 Sep 2018 | USD | 5.1575 | 5.9259 | 4.8627 | 5.5464 | 5.5464 | +0.324 (+6.20%) | 1,981,218 |
7 Sep 2018 | USD | 6.1039 | 6.2013 | 5.182 | 5.2228 | 5.2228 | -0.889 (-14.54%) | 940,282 |
6 Sep 2018 | USD | 6.0015 | 6.1581 | 5.5443 | 6.1117 | 6.1117 | -0.076 (-1.23%) | 810,732 |
5 Sep 2018 | USD | 7.4786 | 7.5279 | 5.8204 | 6.1879 | 6.1879 | -1.283 (-17.17%) | 2,021,340 |
4 Sep 2018 | USD | 8.0103 | 8.0722 | 6.8811 | 7.471 | 7.471 | -0.607 (-7.51%) | 1,623,952 |
3 Sep 2018 | USD | 8.4299 | 8.5604 | 7.8475 | 8.078 | 8.078 | -0.352 (-4.18%) | 1,270,602 |
2 Sep 2018 | USD | 7.6335 | 8.6708 | 7.4565 | 8.4302 | 8.4302 | +0.873 (+11.55%) | 2,008,309 |
1 Sep 2018 | USD | 7.3443 | 7.7541 | 7.2778 | 7.5574 | 7.5574 | +0.18 (+2.44%) | 886,914 |
31 Aug 2018 | USD | 7.4703 | 8.0995 | 7.157 | 7.3772 | 7.3772 | -0.137 (-1.83%) | 1,329,627 |
30 Aug 2018 | USD | 7.5359 | 7.6433 | 6.1497 | 7.5146 | 7.5146 | -0.024 (-0.32%) | 2,146,661 |
29 Aug 2018 | USD | 7.6828 | 7.7976 | 7.3071 | 7.5388 | 7.5388 | -0.188 (-2.43%) | 795,404 |
28 Aug 2018 | USD | 6.9785 | 7.7366 | 6.845 | 7.7265 | 7.7265 | +0.831 (+12.05%) | 1,269,384 |
27 Aug 2018 | USD | 7.5893 | 7.6926 | 6.5976 | 6.8953 | 6.8953 | -0.682 (-9.01%) | 1,252,873 |
26 Aug 2018 | USD | 7.0532 | 7.8289 | 6.7871 | 7.5777 | 7.5777 | +0.528 (+7.49%) | 1,025,186 |
25 Aug 2018 | USD | 7.1879 | 7.3849 | 6.5427 | 7.0496 | 7.0496 | -0.246 (-3.37%) | 1,166,253 |
24 Aug 2018 | USD | 8.7708 | 8.9058 | 6.8448 | 7.2953 | 7.2953 | -1.314 (-15.26%) | 1,902,064 |
23 Aug 2018 | USD | 8.0452 | 8.9317 | 7.8896 | 8.609 | 8.609 | +0.662 (+8.34%) | 596,430 |
22 Aug 2018 | USD | 8.9227 | 9.4052 | 7.8226 | 7.9465 | 7.9465 | -0.972 (-10.89%) | 690,085 |
21 Aug 2018 | USD | 8.967 | 9.4177 | 8.791 | 8.918 | 8.918 | -0.049 (-0.55%) | 446,957 |