Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Oct 2018 | USD | 4.22 | 4.3227 | 4 | 4.08 | 4.08 | -0.17 (-4%) | 729,141 |
4 Oct 2018 | USD | 4.67 | 4.7 | 4.21 | 4.25 | 4.25 | -0.42 (-8.99%) | 787,404 |
3 Oct 2018 | USD | 4.23 | 4.84 | 4.2 | 4.67 | 4.67 | +0.47 (+11.19%) | 1,164,728 |
2 Oct 2018 | USD | 4.01 | 4.32 | 3.99 | 4.2 | 4.2 | +0.17 (+4.22%) | 714,541 |
1 Oct 2018 | USD | 3.99 | 4.16 | 3.93 | 4.03 | 4.03 | +0.04 (+1.00%) | 505,797 |
28 Sep 2018 | USD | 4.05 | 4.0966 | 3.96 | 3.99 | 3.99 | -0.01 (-0.25%) | 629,164 |
27 Sep 2018 | USD | 4.08 | 4.145 | 3.9899 | 4 | 4 | -0.08 (-1.96%) | 410,159 |
26 Sep 2018 | USD | 4.16 | 4.16 | 3.82 | 4.08 | 4.08 | -0.07 (-1.69%) | 1,548,295 |
25 Sep 2018 | USD | 4.39 | 4.49 | 4.14 | 4.15 | 4.15 | -0.25 (-5.68%) | 619,754 |
24 Sep 2018 | USD | 4.16 | 4.405 | 4.15 | 4.4 | 4.4 | +0.2 (+4.76%) | 656,643 |
21 Sep 2018 | USD | 4.3 | 4.37 | 4.16 | 4.2 | 4.2 | -0.11 (-2.55%) | 4,768,095 |
20 Sep 2018 | USD | 4.56 | 4.58 | 4.26 | 4.31 | 4.31 | -0.25 (-5.48%) | 731,756 |
19 Sep 2018 | USD | 4.3 | 4.68 | 4.1996 | 4.56 | 4.56 | +0.28 (+6.54%) | 658,131 |
18 Sep 2018 | USD | 4.11 | 4.44 | 4.06 | 4.28 | 4.28 | +0.17 (+4.14%) | 800,063 |
17 Sep 2018 | USD | 4.49 | 4.4934 | 4.09 | 4.11 | 4.11 | -0.36 (-8.05%) | 1,158,858 |
14 Sep 2018 | USD | 4.58 | 4.65 | 4.41 | 4.47 | 4.47 | -0.11 (-2.40%) | 713,313 |
13 Sep 2018 | USD | 4.65 | 4.7203 | 4.47 | 4.58 | 4.58 | -0.07 (-1.51%) | 715,755 |
12 Sep 2018 | USD | 4.8 | 4.8 | 4.63 | 4.65 | 4.65 | -0.14 (-2.92%) | 440,002 |
11 Sep 2018 | USD | 4.82 | 4.92 | 4.62 | 4.79 | 4.79 | -0.03 (-0.62%) | 638,378 |
10 Sep 2018 | USD | 5.04 | 5.14 | 4.76 | 4.82 | 4.82 | -0.22 (-4.37%) | 520,625 |
7 Sep 2018 | USD | 4.94 | 5.1 | 4.8759 | 5.04 | 5.04 | +0.05 (+1.00%) | 478,688 |
6 Sep 2018 | USD | 5.05 | 5.09 | 4.8657 | 4.99 | 4.99 | -0.04 (-0.80%) | 868,353 |
5 Sep 2018 | USD | 5.21 | 5.33 | 5.03 | 5.03 | 5.03 | -0.22 (-4.19%) | 612,855 |
4 Sep 2018 | USD | 5.27 | 5.3 | 5 | 5.25 | 5.25 | -0.04 (-0.76%) | 659,998 |
3 Sep 2018 | USD | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | 0.0 (0.0%) | 0 |
31 Aug 2018 | USD | 5.12 | 5.39 | 5.12 | 5.29 | 5.29 | +0.17 (+3.32%) | 514,976 |
30 Aug 2018 | USD | 5.2 | 5.36 | 5.1 | 5.12 | 5.12 | -0.08 (-1.54%) | 589,290 |
29 Aug 2018 | USD | 5.37 | 5.48 | 5.165 | 5.2 | 5.2 | -0.17 (-3.17%) | 543,480 |
28 Aug 2018 | USD | 5.07 | 5.4 | 4.94 | 5.37 | 5.37 | +0.28 (+5.50%) | 790,948 |
27 Aug 2018 | USD | 5.27 | 5.3 | 4.95 | 5.09 | 5.09 | -0.17 (-3.23%) | 828,742 |