Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2018 | USD | 5.2 | 5.25 | 5.15 | 5.18 | 5.18 | -0.07 (-1.33%) | 18,862 |
3 Jan 2018 | USD | 5.2 | 5.48 | 5.08 | 5.25 | 5.25 | +0.1 (+1.94%) | 35,947 |
2 Jan 2018 | USD | 4.08 | 5.18 | 4.048 | 5.15 | 5.15 | +1.23 (+31.38%) | 43,560 |
1 Jan 2018 | USD | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 0.0 (0.0%) | 0 |
29 Dec 2017 | USD | 4.166 | 4.2 | 3.9 | 3.92 | 3.92 | -0.17 (-4.16%) | 20,492 |
28 Dec 2017 | USD | 4.01 | 4.3 | 4 | 4.09 | 4.09 | +0.01 (+0.25%) | 16,392 |
27 Dec 2017 | USD | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -0.17 (-4%) | 20,313 |
26 Dec 2017 | USD | 4.57 | 4.57 | 4.25 | 4.25 | 4.25 | -0.39 (-8.41%) | 18,929 |
25 Dec 2017 | USD | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 0.0 (0.0%) | 0 |
22 Dec 2017 | USD | 4.64 | 4.64 | 4.5 | 4.64 | 4.64 | +0.069 (+1.52%) | 6,397 |
21 Dec 2017 | USD | 4.64 | 4.64 | 4.55 | 4.5707 | 4.5707 | -0.019 (-0.42%) | 10,137 |
20 Dec 2017 | USD | 4.59 | 4.59 | 4.45 | 4.59 | 4.59 | 0.0 (0.0%) | 3,419 |
19 Dec 2017 | USD | 4.61 | 4.61 | 4.319 | 4.59 | 4.59 | +0.01 (+0.22%) | 15,246 |
18 Dec 2017 | USD | 4.495 | 4.8 | 4.41 | 4.58 | 4.58 | +0.13 (+2.92%) | 7,031 |
15 Dec 2017 | USD | 4.35 | 4.9 | 4.35 | 4.45 | 4.45 | -0.26 (-5.52%) | 20,007 |
14 Dec 2017 | USD | 5 | 5 | 4.6 | 4.71 | 4.71 | -0.29 (-5.80%) | 4,055 |
13 Dec 2017 | USD | 4.91 | 5 | 4.56 | 5 | 5 | +0.09 (+1.83%) | 7,664 |
12 Dec 2017 | USD | 5.04 | 5.05 | 4.91 | 4.91 | 4.91 | -0.13 (-2.58%) | 3,282 |
11 Dec 2017 | USD | 5.08 | 5.08 | 4.23 | 5.04 | 5.04 | -0.04 (-0.79%) | 21,890 |
8 Dec 2017 | USD | 5.07 | 5.12 | 5.07 | 5.08 | 5.08 | -0.01 (-0.20%) | 3,654 |
7 Dec 2017 | USD | 4.77 | 5.144 | 4.77 | 5.09 | 5.09 | +0.33 (+6.93%) | 9,659 |
6 Dec 2017 | USD | 5 | 5 | 4.5 | 4.76 | 4.76 | -0.38 (-7.39%) | 10,569 |
5 Dec 2017 | USD | 5.1 | 5.14 | 4.79 | 5.14 | 5.14 | 0.0 (0.0%) | 9,531 |
4 Dec 2017 | USD | 5.07 | 5.19 | 5.07 | 5.14 | 5.14 | +0.07 (+1.38%) | 9,314 |
1 Dec 2017 | USD | 4.7 | 5.12 | 4.7 | 5.07 | 5.07 | +0.12 (+2.42%) | 8,264 |
30 Nov 2017 | USD | 5.02 | 5.04 | 4.77 | 4.95 | 4.95 | -0.07 (-1.39%) | 6,042 |
29 Nov 2017 | USD | 5.1 | 5.1 | 4.93 | 5.02 | 5.02 | -0.03 (-0.59%) | 6,421 |
28 Nov 2017 | USD | 5.15 | 5.15 | 5.05 | 5.05 | 5.05 | -0.1 (-1.94%) | 6,385 |
27 Nov 2017 | USD | 5.1 | 5.48 | 5 | 5.15 | 5.15 | +0.119 (+2.37%) | 22,753 |
24 Nov 2017 | USD | 4.7 | 5.25 | 4.7 | 5.031 | 5.031 | +0.411 (+8.90%) | 14,171 |