Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jan 2018 | USD | 4.4 | 4.44 | 4.22 | 4.34 | 4.34 | -0.1 (-2.25%) | 127,945,400 |
18 Jan 2018 | USD | 4.54 | 4.54 | 4.42 | 4.44 | 4.44 | -0.02 (-0.45%) | 49,549,700 |
17 Jan 2018 | USD | 4.36 | 4.48 | 4.28 | 4.46 | 4.46 | +0.04 (+0.90%) | 122,442,700 |
16 Jan 2018 | USD | 4.66 | 4.66 | 4.42 | 4.42 | 4.42 | -0.22 (-4.74%) | 151,836,400 |
15 Jan 2018 | USD | 4.62 | 4.8 | 4.6 | 4.64 | 4.64 | +0.06 (+1.31%) | 217,626,700 |
12 Jan 2018 | USD | 4.4 | 4.6 | 4.36 | 4.58 | 4.58 | +0.2 (+4.57%) | 115,024,500 |
11 Jan 2018 | USD | 4.38 | 4.48 | 4.34 | 4.38 | 4.38 | 0.0 (0.0%) | 80,387,700 |
10 Jan 2018 | USD | 4.32 | 4.4 | 4.32 | 4.38 | 4.38 | +0.12 (+2.82%) | 111,094,900 |
9 Jan 2018 | USD | 4.22 | 4.26 | 4.16 | 4.26 | 4.26 | +0.04 (+0.95%) | 26,891,600 |
8 Jan 2018 | USD | 4.3 | 4.32 | 4.22 | 4.22 | 4.22 | -0.06 (-1.40%) | 25,523,400 |
5 Jan 2018 | USD | 4.3 | 4.34 | 4.26 | 4.28 | 4.28 | 0.0 (0.0%) | 33,654,500 |
4 Jan 2018 | USD | 4.3 | 4.32 | 4.24 | 4.28 | 4.28 | +0.02 (+0.47%) | 62,277,300 |
3 Jan 2018 | USD | 4.06 | 4.26 | 4.06 | 4.26 | 4.26 | +0.22 (+5.45%) | 58,246,600 |
2 Jan 2018 | USD | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 0.0 (0.0%) | 0 |
1 Jan 2018 | USD | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 0.0 (0.0%) | 0 |
29 Dec 2017 | USD | 4.06 | 4.1 | 4.02 | 4.04 | 4.04 | 0.0 (0.0%) | 10,482,400 |
28 Dec 2017 | USD | 4.08 | 4.08 | 4 | 4.04 | 4.04 | -0.04 (-0.98%) | 17,020,000 |
27 Dec 2017 | USD | 4.06 | 4.12 | 4.04 | 4.08 | 4.08 | +0.02 (+0.49%) | 25,290,600 |
26 Dec 2017 | USD | 4.16 | 4.16 | 4.02 | 4.06 | 4.06 | -0.08 (-1.93%) | 28,809,000 |
25 Dec 2017 | USD | 4.18 | 4.2 | 4.14 | 4.14 | 4.14 | -0.02 (-0.48%) | 25,231,300 |
22 Dec 2017 | USD | 4.12 | 4.2 | 4.1 | 4.16 | 4.16 | +0.06 (+1.46%) | 24,020,400 |
21 Dec 2017 | USD | 4.12 | 4.14 | 4.1 | 4.1 | 4.1 | -0.02 (-0.49%) | 8,219,400 |
20 Dec 2017 | USD | 4.12 | 4.12 | 4.08 | 4.12 | 4.12 | 0.0 (0.0%) | 6,541,500 |
19 Dec 2017 | USD | 4.08 | 4.16 | 4.08 | 4.12 | 4.12 | +0.06 (+1.48%) | 30,206,800 |
18 Dec 2017 | USD | 4 | 4.08 | 3.98 | 4.06 | 4.06 | +0.08 (+2.01%) | 24,144,300 |
15 Dec 2017 | USD | 3.98 | 4.04 | 3.98 | 3.98 | 3.98 | 0.0 (0.0%) | 20,123,500 |
14 Dec 2017 | USD | 3.96 | 4.02 | 3.92 | 3.98 | 3.98 | +0.04 (+1.02%) | 31,234,300 |
13 Dec 2017 | USD | 3.92 | 3.96 | 3.9 | 3.94 | 3.94 | +0.02 (+0.51%) | 5,927,000 |
12 Dec 2017 | USD | 3.94 | 3.96 | 3.88 | 3.92 | 3.92 | -0.02 (-0.51%) | 12,437,900 |
11 Dec 2017 | USD | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 0.0 (0.0%) | 0 |