Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Sep 2018 | USD | 4.4 | 4.85 | 4.35 | 4.7 | 47 | +0.35 (+8.05%) | 2,709,176 |
18 Sep 2018 | USD | 4.2 | 4.45 | 4.2 | 4.35 | 43.5 | +0.1 (+2.35%) | 736,892 |
17 Sep 2018 | USD | 4.55 | 4.65 | 4.15 | 4.25 | 42.5 | -0.3 (-6.59%) | 1,527,156 |
14 Sep 2018 | USD | 4.6 | 4.75 | 4.45 | 4.55 | 45.5 | -0.1 (-2.15%) | 1,087,884 |
13 Sep 2018 | USD | 4.7 | 4.85 | 4.5 | 4.65 | 46.5 | -0.1 (-2.11%) | 1,686,584 |
12 Sep 2018 | USD | 5 | 5.1 | 4.7 | 4.75 | 47.5 | -0.25 (-5%) | 1,267,319 |
11 Sep 2018 | USD | 4.8 | 5.3 | 4.8 | 5 | 50 | +0.2 (+4.17%) | 2,204,309 |
10 Sep 2018 | USD | 4.6 | 5.1 | 4.4 | 4.8 | 48 | +0.25 (+5.49%) | 1,845,027 |
7 Sep 2018 | USD | 5.05 | 5.2 | 4.5 | 4.55 | 45.5 | -0.55 (-10.78%) | 4,331,845 |
6 Sep 2018 | USD | 5.3 | 5.35 | 5 | 5.1 | 51 | -0.15 (-2.86%) | 1,124,056 |
5 Sep 2018 | USD | 5.5 | 5.5394 | 5 | 5.25 | 52.5 | -0.35 (-6.25%) | 2,141,556 |
4 Sep 2018 | USD | 5.3 | 5.85 | 5.2 | 5.6 | 56 | +0.15 (+2.75%) | 2,973,575 |
3 Sep 2018 | USD | 5.45 | 5.45 | 5.45 | 5.45 | 54.5 | 0.0 (0.0%) | 0 |
31 Aug 2018 | USD | 5.35 | 5.65 | 5.051 | 5.45 | 54.5 | +0.15 (+2.83%) | 3,413,264 |
30 Aug 2018 | USD | 5.9 | 6.05 | 4.95 | 5.3 | 53 | -0.85 (-13.82%) | 10,160,740 |
29 Aug 2018 | USD | 6.65 | 7.35 | 6.1 | 6.15 | 61.5 | +0.6 (+10.81%) | 27,687,660 |
28 Aug 2018 | USD | 4.2 | 5.7 | 3.85 | 5.55 | 55.5 | +3.95 (+246.88%) | 37,453,207 |
27 Aug 2018 | USD | 1.6 | 1.65 | 1.55 | 1.6 | 16 | 0.0 (0.0%) | 3,239,009 |
24 Aug 2018 | USD | 1.6 | 1.65 | 1.6 | 1.6 | 16 | -0.05 (-3.03%) | 133,118 |
23 Aug 2018 | USD | 1.6 | 1.65 | 1.6 | 1.65 | 16.5 | 0.0 (0.0%) | 69,065 |
22 Aug 2018 | USD | 1.6 | 1.65 | 1.6 | 1.65 | 16.5 | 0.0 (0.0%) | 76,924 |
21 Aug 2018 | USD | 1.6 | 1.65 | 1.55 | 1.65 | 16.5 | +0.05 (+3.13%) | 124,487 |
20 Aug 2018 | USD | 1.55 | 1.6 | 1.55 | 1.6 | 16 | 0.0 (0.0%) | 153,742 |
17 Aug 2018 | USD | 1.5 | 1.6 | 1.5 | 1.6 | 16 | +0.1 (+6.67%) | 137,325 |
16 Aug 2018 | USD | 1.5 | 1.55 | 1.475 | 1.5 | 15 | 0.0 (0.0%) | 328,576 |
15 Aug 2018 | USD | 1.45 | 1.5 | 1.45 | 1.5 | 15 | +0.05 (+3.45%) | 207,742 |
14 Aug 2018 | USD | 1.55 | 1.6 | 1.4 | 1.45 | 14.5 | -0.1 (-6.45%) | 209,560 |
13 Aug 2018 | USD | 1.6 | 1.6422 | 1.55 | 1.55 | 15.5 | -0.05 (-3.13%) | 100,759 |
10 Aug 2018 | USD | 1.553 | 1.6 | 1.4 | 1.6 | 16 | 0.0 (0.0%) | 534,695 |
9 Aug 2018 | USD | 1.65 | 1.65 | 1.55 | 1.6 | 16 | -0.025 (-1.54%) | 232,488 |