Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2018 | USD | 3.82 | 3.88 | 3.8 | 3.84 | 3.84 | +0.02 (+0.52%) | 9,858,600 |
5 Jul 2018 | USD | 3.88 | 3.88 | 3.8 | 3.82 | 3.82 | -0.08 (-2.05%) | 11,255,900 |
4 Jul 2018 | USD | 3.9 | 3.94 | 3.86 | 3.9 | 3.9 | -0.02 (-0.51%) | 13,166,200 |
3 Jul 2018 | USD | 3.84 | 3.92 | 3.78 | 3.92 | 3.92 | +0.06 (+1.55%) | 22,130,200 |
2 Jul 2018 | USD | 3.66 | 3.86 | 3.66 | 3.86 | 3.86 | +0.1 (+2.66%) | 25,754,700 |
29 Jun 2018 | USD | 3.94 | 3.94 | 3.76 | 3.76 | 3.76 | -0.18 (-4.57%) | 55,139,400 |
28 Jun 2018 | USD | 4.1 | 4.1 | 3.94 | 3.94 | 3.94 | -0.16 (-3.90%) | 36,816,900 |
27 Jun 2018 | USD | 4.1 | 4.16 | 4.06 | 4.1 | 4.1 | +0.02 (+0.49%) | 66,655,100 |
26 Jun 2018 | USD | 4.04 | 4.08 | 4.02 | 4.08 | 4.08 | +0.02 (+0.49%) | 20,137,600 |
25 Jun 2018 | USD | 4.06 | 4.12 | 4.02 | 4.06 | 4.06 | +0.02 (+0.50%) | 25,708,100 |
22 Jun 2018 | USD | 4.06 | 4.1 | 4.02 | 4.04 | 4.04 | -0.02 (-0.49%) | 16,511,400 |
21 Jun 2018 | USD | 4.14 | 4.16 | 4.04 | 4.06 | 4.06 | -0.06 (-1.46%) | 17,164,300 |
20 Jun 2018 | USD | 4.1 | 4.14 | 4.06 | 4.12 | 4.12 | +0.02 (+0.49%) | 15,307,100 |
19 Jun 2018 | USD | 4.12 | 4.14 | 4.04 | 4.1 | 4.1 | -0.04 (-0.97%) | 44,175,400 |
18 Jun 2018 | USD | 4.14 | 4.22 | 4.12 | 4.14 | 4.14 | -0.02 (-0.48%) | 19,106,700 |
15 Jun 2018 | USD | 4.16 | 4.24 | 4.14 | 4.16 | 4.16 | 0.0 (0.0%) | 35,195,300 |
14 Jun 2018 | USD | 4.16 | 4.18 | 4.12 | 4.16 | 4.16 | -0.02 (-0.48%) | 26,828,700 |
13 Jun 2018 | USD | 4.24 | 4.24 | 4.16 | 4.18 | 4.18 | -0.08 (-1.88%) | 28,239,700 |
12 Jun 2018 | USD | 4.2 | 4.28 | 4.18 | 4.26 | 4.26 | +0.06 (+1.43%) | 52,809,300 |
11 Jun 2018 | USD | 4.06 | 4.2 | 4.04 | 4.2 | 4.2 | +0.14 (+3.45%) | 31,816,700 |
8 Jun 2018 | USD | 4.08 | 4.1 | 4.04 | 4.06 | 4.06 | -0.02 (-0.49%) | 13,567,800 |
7 Jun 2018 | USD | 4.06 | 4.12 | 4.06 | 4.08 | 4.08 | +0.04 (+0.99%) | 29,671,600 |
6 Jun 2018 | USD | 3.94 | 4.08 | 3.94 | 4.04 | 4.04 | +0.08 (+2.02%) | 51,681,200 |
5 Jun 2018 | USD | 3.94 | 3.96 | 3.92 | 3.96 | 3.96 | +0.02 (+0.51%) | 8,902,300 |
4 Jun 2018 | USD | 3.94 | 3.98 | 3.92 | 3.94 | 3.94 | -0.04 (-1.01%) | 9,479,900 |
1 Jun 2018 | USD | 3.98 | 4 | 3.92 | 3.98 | 3.98 | 0.0 (0.0%) | 11,273,400 |
31 May 2018 | USD | 3.96 | 3.98 | 3.9 | 3.98 | 3.98 | +0.04 (+1.02%) | 14,384,000 |
30 May 2018 | USD | 3.92 | 3.98 | 3.9 | 3.94 | 3.94 | +0.02 (+0.51%) | 10,756,600 |
29 May 2018 | USD | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 0.0 (0.0%) | 0 |
28 May 2018 | USD | 3.96 | 3.98 | 3.92 | 3.92 | 3.92 | -0.04 (-1.01%) | 9,301,200 |