Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Mar 2018 | USD | 4.7 | 4.75 | 4.5 | 4.66 | 4.66 | -0.04 (-0.85%) | 1,807,433 |
13 Mar 2018 | USD | 4.76 | 4.85 | 4.63 | 4.7 | 4.7 | -0.02 (-0.42%) | 1,967,385 |
12 Mar 2018 | USD | 4.66 | 4.85 | 4.66 | 4.72 | 4.72 | +0.04 (+0.85%) | 2,079,052 |
9 Mar 2018 | USD | 4.64 | 4.74 | 4.54 | 4.68 | 4.68 | +0.11 (+2.41%) | 1,718,372 |
8 Mar 2018 | USD | 4.55 | 4.62 | 4.45 | 4.57 | 4.57 | +0.04 (+0.88%) | 3,202,554 |
7 Mar 2018 | USD | 4.68 | 4.795 | 4.43 | 4.53 | 4.53 | -0.23 (-4.83%) | 3,326,851 |
6 Mar 2018 | USD | 4.87 | 4.91 | 4.66 | 4.76 | 4.76 | -0.08 (-1.65%) | 1,814,511 |
5 Mar 2018 | USD | 4.49 | 4.9 | 4.49 | 4.84 | 4.84 | +0.31 (+6.84%) | 1,802,491 |
2 Mar 2018 | USD | 4.39 | 4.62 | 4.315 | 4.53 | 4.53 | +0.16 (+3.66%) | 2,696,373 |
1 Mar 2018 | USD | 4.53 | 4.605 | 4.32 | 4.37 | 4.37 | -0.16 (-3.53%) | 2,887,623 |
28 Feb 2018 | USD | 5.3 | 5.34 | 4.48 | 4.53 | 4.53 | -0.66 (-12.72%) | 5,682,771 |
27 Feb 2018 | USD | 5.35 | 5.49 | 5.19 | 5.19 | 5.19 | -0.2 (-3.71%) | 2,675,081 |
26 Feb 2018 | USD | 5.3 | 5.44 | 5.27 | 5.39 | 5.39 | +0.12 (+2.28%) | 2,099,931 |
23 Feb 2018 | USD | 5.3 | 5.35 | 5.22 | 5.27 | 5.27 | +0.02 (+0.38%) | 2,530,860 |
22 Feb 2018 | USD | 5.21 | 5.47 | 5.21 | 5.25 | 5.25 | +0.08 (+1.55%) | 2,087,887 |
21 Feb 2018 | USD | 5.32 | 5.43 | 5.155 | 5.17 | 5.17 | -0.16 (-3.00%) | 2,043,775 |
20 Feb 2018 | USD | 5.39 | 5.525 | 5.31 | 5.33 | 5.33 | -0.03 (-0.56%) | 1,827,086 |
19 Feb 2018 | USD | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | 0.0 (0.0%) | 0 |
16 Feb 2018 | USD | 5.22 | 5.5 | 5.18 | 5.36 | 5.36 | +0.11 (+2.10%) | 2,181,087 |
15 Feb 2018 | USD | 5.45 | 5.473 | 5.18 | 5.25 | 5.25 | -0.19 (-3.49%) | 1,986,833 |
14 Feb 2018 | USD | 5 | 5.46 | 4.98 | 5.44 | 5.44 | +0.35 (+6.88%) | 1,727,264 |
13 Feb 2018 | USD | 5.01 | 5.13 | 4.92 | 5.09 | 5.09 | +0.02 (+0.39%) | 1,373,411 |
12 Feb 2018 | USD | 4.96 | 5.11 | 4.915 | 5.07 | 5.07 | +0.17 (+3.47%) | 2,216,726 |
9 Feb 2018 | USD | 4.93 | 4.98 | 4.65 | 4.9 | 4.9 | +0.01 (+0.20%) | 3,596,161 |
8 Feb 2018 | USD | 5.03 | 5.13 | 4.86 | 4.89 | 4.89 | -0.11 (-2.20%) | 4,229,583 |
7 Feb 2018 | USD | 5.41 | 5.47 | 4.97 | 5 | 5 | -0.42 (-7.75%) | 3,104,662 |
6 Feb 2018 | USD | 5.1 | 5.52 | 5.08 | 5.42 | 5.42 | +0.25 (+4.84%) | 3,283,215 |
5 Feb 2018 | USD | 5.22 | 5.38 | 5.17 | 5.17 | 5.17 | 0.0 (0.0%) | 2,976,715 |
2 Feb 2018 | USD | 5.26 | 5.285 | 5.03 | 5.17 | 5.17 | -0.17 (-3.18%) | 4,173,469 |
1 Feb 2018 | USD | 5.17 | 5.44 | 5.08 | 5.34 | 5.34 | +0.21 (+4.09%) | 3,051,232 |