Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Sep 2018 | USD | 4.33 | 4.47 | 4.265 | 4.43 | 4.43 | +0.1 (+2.31%) | 1,787,962 |
4 Sep 2018 | USD | 4.48 | 4.53 | 4.31 | 4.33 | 4.33 | -0.13 (-2.91%) | 2,203,349 |
3 Sep 2018 | USD | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 0.0 (0.0%) | 0 |
31 Aug 2018 | USD | 4.45 | 4.49 | 4.39 | 4.46 | 4.46 | +0.03 (+0.68%) | 1,854,963 |
30 Aug 2018 | USD | 4.46 | 4.51 | 4.36 | 4.43 | 4.43 | -0.04 (-0.89%) | 1,340,119 |
29 Aug 2018 | USD | 4.48 | 4.51 | 4.43 | 4.47 | 4.47 | +0.02 (+0.45%) | 2,618,386 |
28 Aug 2018 | USD | 4.47 | 4.48 | 4.3 | 4.45 | 4.45 | -0.01 (-0.22%) | 2,626,519 |
27 Aug 2018 | USD | 4.55 | 4.58 | 4.44 | 4.46 | 4.46 | -0.1 (-2.19%) | 3,005,464 |
24 Aug 2018 | USD | 4.46 | 4.57 | 4.45 | 4.56 | 4.56 | +0.1 (+2.24%) | 1,473,777 |
23 Aug 2018 | USD | 4.56 | 4.62 | 4.44 | 4.46 | 4.46 | -0.09 (-1.98%) | 1,685,259 |
22 Aug 2018 | USD | 4.66 | 4.685 | 4.46 | 4.55 | 4.55 | -0.1 (-2.15%) | 2,505,837 |
21 Aug 2018 | USD | 4.66 | 4.7 | 4.61 | 4.65 | 4.65 | -0.01 (-0.21%) | 1,578,367 |
20 Aug 2018 | USD | 4.61 | 4.71 | 4.61 | 4.66 | 4.66 | +0.07 (+1.53%) | 2,261,391 |
17 Aug 2018 | USD | 4.48 | 4.64 | 4.47 | 4.59 | 4.59 | +0.12 (+2.68%) | 2,631,421 |
16 Aug 2018 | USD | 4.51 | 4.54 | 4.38 | 4.47 | 4.47 | -0.04 (-0.89%) | 3,199,617 |
15 Aug 2018 | USD | 4.47 | 4.54 | 4.41 | 4.51 | 4.51 | +0.01 (+0.22%) | 1,888,749 |
14 Aug 2018 | USD | 4.28 | 4.55 | 4.27 | 4.5 | 4.5 | +0.22 (+5.14%) | 2,982,620 |
13 Aug 2018 | USD | 4.43 | 4.44 | 4.2 | 4.28 | 4.28 | -0.16 (-3.60%) | 3,311,040 |
10 Aug 2018 | USD | 4.43 | 4.46 | 4.36 | 4.44 | 4.44 | +0.01 (+0.23%) | 1,923,431 |
9 Aug 2018 | USD | 4.44 | 4.485 | 4.3299 | 4.43 | 4.43 | -0.03 (-0.67%) | 3,629,802 |
8 Aug 2018 | USD | 4.46 | 4.485 | 4.32 | 4.46 | 4.46 | +0.04 (+0.90%) | 3,042,047 |
7 Aug 2018 | USD | 4.47 | 4.61 | 4.12 | 4.42 | 4.42 | -0.27 (-5.76%) | 7,130,352 |
6 Aug 2018 | USD | 5.13 | 5.13 | 4.68 | 4.69 | 4.69 | -0.53 (-10.15%) | 9,461,220 |
3 Aug 2018 | USD | 5.01 | 5.23 | 4.98 | 5.22 | 5.22 | +0.21 (+4.19%) | 6,820,481 |
2 Aug 2018 | USD | 5.6 | 5.79 | 4.9 | 5.01 | 5.01 | -0.57 (-10.22%) | 8,457,867 |
1 Aug 2018 | USD | 5.45 | 5.59 | 5.315 | 5.58 | 5.58 | +0.13 (+2.39%) | 2,812,307 |
31 Jul 2018 | USD | 5.38 | 5.48 | 5.315 | 5.45 | 5.45 | +0.08 (+1.49%) | 4,446,029 |
30 Jul 2018 | USD | 5.21 | 5.43 | 5.125 | 5.37 | 5.37 | +0.18 (+3.47%) | 2,455,130 |
27 Jul 2018 | USD | 5.41 | 5.4384 | 5.18 | 5.19 | 5.19 | -0.19 (-3.53%) | 2,865,810 |
26 Jul 2018 | USD | 5.3 | 5.48 | 5.3 | 5.38 | 5.38 | +0.11 (+2.09%) | 2,267,578 |