Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2018 | USD | 5.11 | 5.28 | 5.055 | 5.24 | 5.24 | +0.09 (+1.75%) | 151,989 |
9 Jan 2018 | USD | 5.17 | 5.22 | 5.1 | 5.15 | 5.15 | -0.02 (-0.39%) | 303,752 |
8 Jan 2018 | USD | 5.26 | 5.28 | 5.15 | 5.17 | 5.17 | -0.12 (-2.27%) | 171,483 |
5 Jan 2018 | USD | 5.18 | 5.29 | 5.13 | 5.29 | 5.29 | +0.12 (+2.32%) | 132,663 |
4 Jan 2018 | USD | 5.16 | 5.25 | 5.1 | 5.17 | 5.17 | +0.02 (+0.39%) | 222,728 |
3 Jan 2018 | USD | 5.24 | 5.33 | 5.08 | 5.15 | 5.15 | -0.09 (-1.72%) | 146,797 |
2 Jan 2018 | USD | 5.14 | 5.27 | 5.13 | 5.24 | 5.24 | +0.11 (+2.14%) | 120,136 |
1 Jan 2018 | USD | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | 0.0 (0.0%) | 0 |
29 Dec 2017 | USD | 5.23 | 5.245 | 5.13 | 5.13 | 5.13 | -0.1 (-1.91%) | 118,809 |
28 Dec 2017 | USD | 5.04 | 5.24 | 4.93 | 5.23 | 5.23 | +0.18 (+3.56%) | 378,483 |
27 Dec 2017 | USD | 5.05 | 5.1324 | 5.03 | 5.05 | 5.05 | -0.02 (-0.39%) | 295,099 |
26 Dec 2017 | USD | 5.05 | 5.09 | 5.01 | 5.07 | 5.07 | -0.02 (-0.39%) | 210,526 |
25 Dec 2017 | USD | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | 0.0 (0.0%) | 0 |
22 Dec 2017 | USD | 5.17 | 5.17 | 5.06 | 5.09 | 5.09 | -0.09 (-1.74%) | 137,811 |
21 Dec 2017 | USD | 5.17 | 5.28 | 5.16 | 5.18 | 5.18 | +0.02 (+0.39%) | 190,088 |
20 Dec 2017 | USD | 5.06 | 5.3 | 5.04 | 5.16 | 5.16 | +0.1 (+1.98%) | 156,027 |
19 Dec 2017 | USD | 5.19 | 5.19 | 5.01 | 5.06 | 5.06 | -0.05 (-0.98%) | 221,740 |
18 Dec 2017 | USD | 4.86 | 5.25 | 4.86 | 5.11 | 5.11 | +0.31 (+6.46%) | 581,116 |
15 Dec 2017 | USD | 4.84 | 4.95 | 4.68 | 4.8 | 4.8 | -0.05 (-1.03%) | 594,628 |
14 Dec 2017 | USD | 4.89 | 4.95 | 4.7805 | 4.85 | 4.85 | -0.03 (-0.61%) | 155,934 |
13 Dec 2017 | USD | 4.94 | 5.24 | 4.86 | 4.88 | 4.88 | -0.03 (-0.61%) | 299,067 |
12 Dec 2017 | USD | 4.83 | 4.95 | 4.83 | 4.91 | 4.91 | +0.09 (+1.87%) | 153,966 |
11 Dec 2017 | USD | 4.73 | 4.9301 | 4.73 | 4.82 | 4.82 | +0.12 (+2.55%) | 305,730 |
8 Dec 2017 | USD | 4.96 | 5.03 | 4.68 | 4.7 | 4.7 | -0.26 (-5.24%) | 498,833 |
7 Dec 2017 | USD | 4.97 | 5.12 | 4.91 | 4.96 | 4.96 | -0.03 (-0.60%) | 153,139 |
6 Dec 2017 | USD | 5.11 | 5.16 | 4.93 | 4.99 | 4.99 | -0.11 (-2.16%) | 239,873 |
5 Dec 2017 | USD | 5.32 | 5.32 | 5.06 | 5.1 | 5.1 | -0.16 (-3.04%) | 123,481 |
4 Dec 2017 | USD | 5.29 | 5.34 | 5.16 | 5.26 | 5.26 | +0.05 (+0.96%) | 161,017 |
1 Dec 2017 | USD | 5.41 | 5.42 | 5.12 | 5.21 | 5.21 | -0.2 (-3.70%) | 240,425 |
30 Nov 2017 | USD | 5.52 | 5.57 | 5.4 | 5.41 | 5.41 | -0.06 (-1.10%) | 279,829 |