Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2018 | USD | 5.35 | 5.4 | 5.2 | 5.35 | 5.35 | 0.0 (0.0%) | 48,090,200 |
27 Sep 2018 | USD | 5.35 | 5.45 | 5.15 | 5.35 | 5.35 | 0.0 (0.0%) | 125,990,000 |
26 Sep 2018 | USD | 4.92 | 5.35 | 4.9 | 5.35 | 5.35 | +0.45 (+9.18%) | 122,121,700 |
25 Sep 2018 | USD | 4.98 | 5 | 4.84 | 4.9 | 4.9 | -0.08 (-1.61%) | 73,811,900 |
24 Sep 2018 | USD | 4.98 | 5.05 | 4.96 | 4.98 | 4.98 | -0.02 (-0.40%) | 40,585,600 |
21 Sep 2018 | USD | 5.05 | 5.2 | 4.94 | 5 | 5 | -0.05 (-0.99%) | 92,484,700 |
20 Sep 2018 | USD | 4.94 | 5.05 | 4.82 | 5.05 | 5.05 | +0.15 (+3.06%) | 95,375,100 |
19 Sep 2018 | USD | 4.72 | 4.92 | 4.7 | 4.9 | 4.9 | +0.18 (+3.81%) | 122,130,300 |
18 Sep 2018 | USD | 4.62 | 4.74 | 4.56 | 4.72 | 4.72 | +0.08 (+1.72%) | 55,904,300 |
17 Sep 2018 | USD | 4.34 | 4.66 | 4.32 | 4.64 | 4.64 | +0.3 (+6.91%) | 148,334,500 |
14 Sep 2018 | USD | 4.38 | 4.4 | 4.32 | 4.34 | 4.34 | -0.02 (-0.46%) | 29,454,300 |
13 Sep 2018 | USD | 4.36 | 4.38 | 4.3 | 4.36 | 4.36 | +0.04 (+0.93%) | 39,453,700 |
12 Sep 2018 | USD | 4.28 | 4.34 | 4.22 | 4.32 | 4.32 | +0.08 (+1.89%) | 44,240,100 |
11 Sep 2018 | USD | 4.16 | 4.26 | 4.16 | 4.24 | 4.24 | +0.08 (+1.92%) | 24,144,300 |
10 Sep 2018 | USD | 4.16 | 4.18 | 4.14 | 4.16 | 4.16 | 0.0 (0.0%) | 5,791,800 |
7 Sep 2018 | USD | 4.16 | 4.2 | 4.14 | 4.16 | 4.16 | -0.02 (-0.48%) | 6,745,500 |
6 Sep 2018 | USD | 4.12 | 4.18 | 4.1 | 4.18 | 4.18 | +0.06 (+1.46%) | 12,980,500 |
5 Sep 2018 | USD | 4.22 | 4.22 | 4.1 | 4.12 | 4.12 | -0.1 (-2.37%) | 25,712,600 |
4 Sep 2018 | USD | 4.2 | 4.24 | 4.16 | 4.22 | 4.22 | +0.04 (+0.96%) | 14,326,600 |
3 Sep 2018 | USD | 4.24 | 4.26 | 4.18 | 4.18 | 4.18 | -0.06 (-1.42%) | 19,311,700 |
31 Aug 2018 | USD | 4.26 | 4.28 | 4.22 | 4.24 | 4.24 | -0.04 (-0.93%) | 18,343,400 |
30 Aug 2018 | USD | 4.2 | 4.3 | 4.2 | 4.28 | 4.28 | +0.08 (+1.90%) | 53,188,900 |
29 Aug 2018 | USD | 4.14 | 4.2 | 4.12 | 4.2 | 4.2 | +0.04 (+0.96%) | 19,826,600 |
28 Aug 2018 | USD | 4.16 | 4.22 | 4.14 | 4.16 | 4.16 | 0.0 (0.0%) | 46,088,500 |
27 Aug 2018 | USD | 4.12 | 4.16 | 4.1 | 4.16 | 4.16 | +0.08 (+1.96%) | 20,672,500 |
24 Aug 2018 | USD | 4.1 | 4.1 | 4.06 | 4.08 | 4.08 | -0.02 (-0.49%) | 9,006,100 |
23 Aug 2018 | USD | 4.08 | 4.1 | 4.08 | 4.1 | 4.1 | +0.04 (+0.99%) | 5,351,100 |
22 Aug 2018 | USD | 4.08 | 4.1 | 4.04 | 4.06 | 4.06 | +0.02 (+0.50%) | 10,006,400 |
21 Aug 2018 | USD | 4.1 | 4.12 | 4.04 | 4.04 | 4.04 | -0.06 (-1.46%) | 10,266,000 |
20 Aug 2018 | USD | 4.06 | 4.14 | 4.04 | 4.1 | 4.1 | +0.06 (+1.49%) | 26,659,500 |