Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2018 | USD | 4.18 | 4.21 | 4.06 | 4.07 | 4.07 | -0.06 (-1.45%) | 31,801,378 |
15 Oct 2018 | USD | 4.33 | 4.39 | 4.11 | 4.13 | 4.13 | -0.17 (-3.95%) | 38,533,120 |
12 Oct 2018 | USD | 4.4 | 4.47 | 4.05 | 4.3 | 4.3 | -0.2 (-4.44%) | 76,242,670 |
11 Oct 2018 | USD | 4.82 | 4.83 | 4.5 | 4.5 | 4.5 | -0.5 (-10%) | 67,275,233 |
10 Oct 2018 | USD | 5.14 | 5.14 | 4.91 | 5 | 5 | -0.1 (-1.96%) | 34,994,124 |
9 Oct 2018 | USD | 5.09 | 5.15 | 5.06 | 5.1 | 5.1 | +0.02 (+0.39%) | 17,775,331 |
8 Oct 2018 | USD | 5.16 | 5.22 | 5.06 | 5.08 | 5.08 | -0.17 (-3.24%) | 27,543,487 |
5 Oct 2018 | USD | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 0.0 (0.0%) | 0 |
4 Oct 2018 | USD | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 0.0 (0.0%) | 0 |
3 Oct 2018 | USD | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 0.0 (0.0%) | 0 |
2 Oct 2018 | USD | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 0.0 (0.0%) | 0 |
1 Oct 2018 | USD | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 0.0 (0.0%) | 0 |
28 Sep 2018 | USD | 5.22 | 5.28 | 5.21 | 5.25 | 5.25 | +0.03 (+0.57%) | 19,966,850 |
27 Sep 2018 | USD | 5.3 | 5.33 | 5.21 | 5.22 | 5.22 | -0.09 (-1.69%) | 29,272,843 |
26 Sep 2018 | USD | 5.32 | 5.36 | 5.28 | 5.31 | 5.31 | -0.01 (-0.19%) | 25,057,563 |
25 Sep 2018 | USD | 5.26 | 5.41 | 5.25 | 5.32 | 5.32 | -0.01 (-0.19%) | 34,968,229 |
24 Sep 2018 | USD | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | 0.0 (0.0%) | 0 |
21 Sep 2018 | USD | 5.25 | 5.36 | 5.2 | 5.33 | 5.33 | +0.13 (+2.50%) | 49,266,251 |
20 Sep 2018 | USD | 5.19 | 5.31 | 5.19 | 5.2 | 5.2 | +0.04 (+0.78%) | 35,024,788 |
19 Sep 2018 | USD | 5.13 | 5.2 | 5.08 | 5.16 | 5.16 | +0.03 (+0.58%) | 28,806,006 |
18 Sep 2018 | USD | 5.04 | 5.14 | 5.02 | 5.13 | 5.13 | +0.07 (+1.38%) | 24,954,983 |
17 Sep 2018 | USD | 5.17 | 5.17 | 5.05 | 5.06 | 5.06 | -0.11 (-2.13%) | 19,153,337 |
14 Sep 2018 | USD | 5.21 | 5.26 | 5.17 | 5.17 | 5.17 | -0.01 (-0.19%) | 25,784,814 |
13 Sep 2018 | USD | 5.19 | 5.22 | 5.12 | 5.18 | 5.18 | +0.03 (+0.58%) | 22,306,914 |
12 Sep 2018 | USD | 5.09 | 5.18 | 5.08 | 5.15 | 5.15 | +0.07 (+1.38%) | 23,396,432 |
11 Sep 2018 | USD | 5.09 | 5.12 | 5.01 | 5.08 | 5.08 | -0.01 (-0.20%) | 25,271,153 |
10 Sep 2018 | USD | 5.35 | 5.37 | 5.08 | 5.09 | 5.09 | -0.26 (-4.86%) | 48,879,051 |
7 Sep 2018 | USD | 5.38 | 5.47 | 5.32 | 5.35 | 5.35 | -0.03 (-0.56%) | 24,366,678 |
6 Sep 2018 | USD | 5.51 | 5.54 | 5.38 | 5.38 | 5.38 | -0.11 (-2.00%) | 27,059,387 |
5 Sep 2018 | USD | 5.61 | 5.61 | 5.49 | 5.49 | 5.49 | -0.12 (-2.14%) | 20,648,383 |