Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 May 2018 | USD | 4.25 | 4.25 | 4.04 | 4.13 | 4.13 | -0.12 (-2.82%) | 4,324,240 |
1 May 2018 | USD | 4.2 | 4.27 | 4.12 | 4.25 | 4.25 | +0.07 (+1.67%) | 3,133,045 |
30 Apr 2018 | USD | 4.16 | 4.2399 | 4.09 | 4.18 | 4.18 | +0.02 (+0.48%) | 3,208,996 |
27 Apr 2018 | USD | 4.05 | 4.36 | 3.95 | 4.16 | 4.16 | +0.09 (+2.21%) | 10,102,740 |
26 Apr 2018 | USD | 3.9 | 4.13 | 3.87 | 4.07 | 4.07 | +0.18 (+4.63%) | 5,322,716 |
25 Apr 2018 | USD | 3.98 | 4.03 | 3.87 | 3.89 | 3.89 | -0.1 (-2.51%) | 2,943,015 |
24 Apr 2018 | USD | 3.85 | 4.015 | 3.8 | 3.99 | 3.99 | +0.14 (+3.64%) | 4,026,500 |
23 Apr 2018 | USD | 3.99 | 3.99 | 3.82 | 3.85 | 3.85 | -0.1 (-2.53%) | 4,627,324 |
20 Apr 2018 | USD | 4.16 | 4.17 | 3.93 | 3.95 | 3.95 | -0.2 (-4.82%) | 5,180,746 |
19 Apr 2018 | USD | 4.25 | 4.29 | 4.07 | 4.15 | 4.15 | -0.1 (-2.35%) | 5,734,781 |
18 Apr 2018 | USD | 4.32 | 4.385 | 4.25 | 4.25 | 4.25 | -0.08 (-1.85%) | 1,817,847 |
17 Apr 2018 | USD | 4.34 | 4.4399 | 4.25 | 4.33 | 4.33 | +0.04 (+0.93%) | 3,155,602 |
16 Apr 2018 | USD | 4.35 | 4.38 | 4.27 | 4.29 | 4.29 | -0.03 (-0.69%) | 2,113,009 |
13 Apr 2018 | USD | 4.35 | 4.3501 | 4.24 | 4.32 | 4.32 | -0.01 (-0.23%) | 1,325,148 |
12 Apr 2018 | USD | 4.45 | 4.48 | 4.185 | 4.33 | 4.33 | -0.12 (-2.70%) | 2,656,248 |
11 Apr 2018 | USD | 4.45 | 4.59 | 4.44 | 4.45 | 4.45 | -0.01 (-0.22%) | 1,744,648 |
10 Apr 2018 | USD | 4.43 | 4.535 | 4.38 | 4.46 | 4.46 | +0.08 (+1.83%) | 2,564,308 |
9 Apr 2018 | USD | 4.44 | 4.48 | 4.36 | 4.38 | 4.38 | -0.02 (-0.45%) | 1,730,718 |
6 Apr 2018 | USD | 4.43 | 4.51 | 4.37 | 4.4 | 4.4 | -0.04 (-0.90%) | 1,740,374 |
5 Apr 2018 | USD | 4.37 | 4.475 | 4.35 | 4.44 | 4.44 | +0.07 (+1.60%) | 2,255,757 |
4 Apr 2018 | USD | 4.19 | 4.43 | 4.19 | 4.37 | 4.37 | +0.19 (+4.55%) | 5,703,922 |
3 Apr 2018 | USD | 4.11 | 4.25 | 4.11 | 4.18 | 4.18 | +0.09 (+2.20%) | 3,961,380 |
2 Apr 2018 | USD | 4.17 | 4.24 | 4.06 | 4.09 | 4.09 | -0.08 (-1.92%) | 3,599,312 |
30 Mar 2018 | USD | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | 0.0 (0.0%) | 0 |
29 Mar 2018 | USD | 4.41 | 4.44 | 4.16 | 4.17 | 4.17 | -0.23 (-5.23%) | 4,540,089 |
28 Mar 2018 | USD | 4.33 | 4.46 | 4.31 | 4.4 | 4.4 | -0.12 (-2.65%) | 6,341,398 |
27 Mar 2018 | USD | 4.49 | 4.63 | 4.35 | 4.52 | 4.52 | +0.03 (+0.67%) | 5,555,060 |
26 Mar 2018 | USD | 4.36 | 4.515 | 4.335 | 4.49 | 4.49 | +0.16 (+3.70%) | 4,511,757 |
23 Mar 2018 | USD | 4.38 | 4.44 | 4.24 | 4.33 | 4.33 | 0.0 (0.0%) | 4,188,893 |
22 Mar 2018 | USD | 4.2 | 4.4183 | 4.16 | 4.33 | 4.33 | +0.13 (+3.10%) | 3,659,865 |