Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2018 | USD | 4.5 | 4.52 | 4.43 | 4.47 | 4.47 | -0.01 (-0.22%) | 9,654,169 |
16 May 2018 | USD | 4.5 | 4.53 | 4.45 | 4.48 | 4.48 | +0.01 (+0.22%) | 18,387,350 |
15 May 2018 | USD | 4.42 | 4.48 | 4.33 | 4.47 | 4.47 | +0.07 (+1.59%) | 12,968,289 |
14 May 2018 | USD | 4.39 | 4.44 | 4.37 | 4.4 | 4.4 | +0.03 (+0.69%) | 12,056,642 |
11 May 2018 | USD | 4.42 | 4.44 | 4.36 | 4.37 | 4.37 | -0.03 (-0.68%) | 9,051,661 |
10 May 2018 | USD | 4.46 | 4.47 | 4.36 | 4.4 | 4.4 | -0.1 (-2.22%) | 11,785,154 |
9 May 2018 | USD | 4.52 | 4.57 | 4.48 | 4.5 | 4.5 | -0.05 (-1.10%) | 12,000,796 |
8 May 2018 | USD | 4.45 | 4.55 | 4.42 | 4.55 | 4.55 | +0.11 (+2.48%) | 20,186,259 |
7 May 2018 | USD | 4.36 | 4.44 | 4.35 | 4.44 | 4.44 | +0.08 (+1.83%) | 14,206,211 |
4 May 2018 | USD | 4.43 | 4.45 | 4.36 | 4.36 | 4.36 | -0.09 (-2.02%) | 13,138,856 |
3 May 2018 | USD | 4.35 | 4.47 | 4.27 | 4.45 | 4.45 | +0.06 (+1.37%) | 19,052,433 |
2 May 2018 | USD | 4.4 | 4.41 | 4.24 | 4.39 | 4.39 | +0.02 (+0.46%) | 19,003,480 |
1 May 2018 | USD | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | 0.0 (0.0%) | 0 |
30 Apr 2018 | USD | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | 0.0 (0.0%) | 0 |
27 Apr 2018 | USD | 4.43 | 4.49 | 4.35 | 4.37 | 4.37 | -0.06 (-1.35%) | 18,068,690 |
26 Apr 2018 | USD | 4.47 | 4.55 | 4.41 | 4.43 | 4.43 | -0.03 (-0.67%) | 22,807,794 |
25 Apr 2018 | USD | 4.38 | 4.48 | 4.38 | 4.46 | 4.46 | +0.03 (+0.68%) | 20,721,840 |
24 Apr 2018 | USD | 4.31 | 4.46 | 4.26 | 4.43 | 4.43 | +0.15 (+3.50%) | 28,843,616 |
23 Apr 2018 | USD | 4.29 | 4.35 | 4.22 | 4.28 | 4.28 | -0.04 (-0.93%) | 19,629,450 |
20 Apr 2018 | USD | 4.26 | 4.36 | 4.23 | 4.32 | 4.32 | +0.02 (+0.47%) | 21,512,395 |
19 Apr 2018 | USD | 4.4 | 4.4 | 4.26 | 4.3 | 4.3 | -0.1 (-2.27%) | 29,730,268 |
18 Apr 2018 | USD | 4.22 | 4.58 | 4.16 | 4.4 | 4.4 | +0.24 (+5.77%) | 39,166,733 |
17 Apr 2018 | USD | 4.16 | 4.19 | 4.13 | 4.16 | 4.16 | +0.03 (+0.73%) | 13,467,391 |
16 Apr 2018 | USD | 4.18 | 4.23 | 4.1 | 4.13 | 4.13 | -0.07 (-1.67%) | 12,440,235 |
13 Apr 2018 | USD | 4.22 | 4.24 | 4.18 | 4.2 | 4.2 | -0.01 (-0.24%) | 8,472,562 |
12 Apr 2018 | USD | 4.19 | 4.24 | 4.14 | 4.21 | 4.21 | +0.02 (+0.48%) | 13,180,208 |
11 Apr 2018 | USD | 4.17 | 4.23 | 4.15 | 4.19 | 4.19 | +0.03 (+0.72%) | 13,567,487 |
10 Apr 2018 | USD | 4.17 | 4.19 | 4.07 | 4.16 | 4.16 | +0.01 (+0.24%) | 19,635,415 |
9 Apr 2018 | USD | 4.22 | 4.25 | 4.11 | 4.15 | 4.15 | -0.08 (-1.89%) | 14,766,870 |
6 Apr 2018 | USD | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | 0.0 (0.0%) | 0 |