Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2018 | USD | 4.06 | 4.08 | 4.04 | 4.04 | 4.04 | -0.02 (-0.49%) | 4,575,800 |
16 Aug 2018 | USD | 3.98 | 4.06 | 3.94 | 4.06 | 4.06 | +0.08 (+2.01%) | 15,466,200 |
15 Aug 2018 | USD | 4.02 | 4.04 | 3.98 | 3.98 | 3.98 | -0.06 (-1.49%) | 9,935,900 |
14 Aug 2018 | USD | 4.02 | 4.08 | 3.98 | 4.04 | 4.04 | -0.02 (-0.49%) | 10,266,200 |
13 Aug 2018 | USD | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 0.0 (0.0%) | 0 |
10 Aug 2018 | USD | 4.08 | 4.1 | 4.06 | 4.06 | 4.06 | -0.08 (-1.93%) | 17,681,600 |
9 Aug 2018 | USD | 4.14 | 4.16 | 4.1 | 4.14 | 4.14 | 0.0 (0.0%) | 9,141,800 |
8 Aug 2018 | USD | 4.08 | 4.14 | 4.06 | 4.14 | 4.14 | +0.08 (+1.97%) | 14,334,300 |
7 Aug 2018 | USD | 4.06 | 4.08 | 4.02 | 4.06 | 4.06 | 0.0 (0.0%) | 7,912,500 |
6 Aug 2018 | USD | 4.14 | 4.14 | 4.06 | 4.06 | 4.06 | -0.06 (-1.46%) | 13,457,700 |
3 Aug 2018 | USD | 4.06 | 4.18 | 4.06 | 4.12 | 4.12 | +0.06 (+1.48%) | 27,994,100 |
2 Aug 2018 | USD | 4.1 | 4.1 | 4.06 | 4.06 | 4.06 | -0.04 (-0.98%) | 9,082,600 |
1 Aug 2018 | USD | 4 | 4.12 | 3.98 | 4.1 | 4.1 | +0.12 (+3.02%) | 26,723,400 |
31 Jul 2018 | USD | 4 | 4.04 | 3.98 | 3.98 | 3.98 | -0.02 (-0.50%) | 5,195,600 |
30 Jul 2018 | USD | 4 | 4 | 4 | 4 | 4 | 0.0 (0.0%) | 0 |
27 Jul 2018 | USD | 4 | 4 | 4 | 4 | 4 | 0.0 (0.0%) | 0 |
26 Jul 2018 | USD | 4.02 | 4.02 | 3.98 | 4 | 4 | 0.0 (0.0%) | 6,516,100 |
25 Jul 2018 | USD | 4 | 4.02 | 3.98 | 4 | 4 | 0.0 (0.0%) | 9,448,100 |
24 Jul 2018 | USD | 4.06 | 4.08 | 3.98 | 4 | 4 | -0.04 (-0.99%) | 14,356,900 |
23 Jul 2018 | USD | 4.06 | 4.08 | 4.02 | 4.04 | 4.04 | -0.02 (-0.49%) | 12,200,000 |
20 Jul 2018 | USD | 4.08 | 4.1 | 4.04 | 4.06 | 4.06 | -0.02 (-0.49%) | 11,487,700 |
19 Jul 2018 | USD | 3.98 | 4.1 | 3.98 | 4.08 | 4.08 | +0.12 (+3.03%) | 21,046,900 |
18 Jul 2018 | USD | 3.96 | 3.98 | 3.94 | 3.96 | 3.96 | +0.02 (+0.51%) | 7,255,500 |
17 Jul 2018 | USD | 3.96 | 4 | 3.94 | 3.94 | 3.94 | 0.0 (0.0%) | 8,405,800 |
16 Jul 2018 | USD | 3.98 | 4 | 3.92 | 3.94 | 3.94 | -0.04 (-1.01%) | 6,042,000 |
13 Jul 2018 | USD | 3.98 | 4.04 | 3.98 | 3.98 | 3.98 | +0.02 (+0.51%) | 7,578,000 |
12 Jul 2018 | USD | 3.98 | 4.02 | 3.94 | 3.96 | 3.96 | -0.02 (-0.50%) | 6,481,900 |
11 Jul 2018 | USD | 3.94 | 3.98 | 3.9 | 3.98 | 3.98 | 0.0 (0.0%) | 8,511,700 |
10 Jul 2018 | USD | 3.92 | 4 | 3.9 | 3.98 | 3.98 | +0.06 (+1.53%) | 16,438,900 |
9 Jul 2018 | USD | 3.88 | 3.94 | 3.86 | 3.92 | 3.92 | +0.08 (+2.08%) | 15,731,200 |