Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Dec 2017 | USD | 3.86 | 3.98 | 3.86 | 3.94 | 3.94 | +0.12 (+3.14%) | 48,593,800 |
7 Dec 2017 | USD | 3.82 | 3.86 | 3.8 | 3.82 | 3.82 | 0.0 (0.0%) | 15,892,200 |
6 Dec 2017 | USD | 3.8 | 3.86 | 3.8 | 3.82 | 3.82 | 0.0 (0.0%) | 14,753,200 |
5 Dec 2017 | USD | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 0.0 (0.0%) | 0 |
4 Dec 2017 | USD | 3.98 | 4.02 | 3.82 | 3.82 | 3.82 | -0.16 (-4.02%) | 57,529,200 |
1 Dec 2017 | USD | 4.02 | 4.06 | 3.96 | 3.98 | 3.98 | -0.02 (-0.50%) | 18,409,800 |
30 Nov 2017 | USD | 3.96 | 4.02 | 3.96 | 4 | 4 | +0.02 (+0.50%) | 15,460,800 |
29 Nov 2017 | USD | 4.06 | 4.08 | 3.98 | 3.98 | 3.98 | -0.08 (-1.97%) | 17,925,900 |
28 Nov 2017 | USD | 3.98 | 4.08 | 3.96 | 4.06 | 4.06 | +0.08 (+2.01%) | 27,890,200 |
27 Nov 2017 | USD | 3.96 | 4.06 | 3.96 | 3.98 | 3.98 | -0.04 (-1.00%) | 36,449,600 |
24 Nov 2017 | USD | 4.18 | 4.22 | 4.02 | 4.02 | 4.02 | -0.16 (-3.83%) | 93,967,600 |
23 Nov 2017 | USD | 4.26 | 4.26 | 4.18 | 4.18 | 4.18 | -0.06 (-1.42%) | 12,856,500 |
22 Nov 2017 | USD | 4.24 | 4.26 | 4.2 | 4.24 | 4.24 | +0.02 (+0.47%) | 15,584,900 |
21 Nov 2017 | USD | 4.2 | 4.24 | 4.14 | 4.22 | 4.22 | +0.04 (+0.96%) | 30,450,900 |
20 Nov 2017 | USD | 4.26 | 4.26 | 4.18 | 4.18 | 4.18 | -0.04 (-0.95%) | 16,284,300 |
17 Nov 2017 | USD | 4.24 | 4.28 | 4.22 | 4.22 | 4.22 | +0.02 (+0.48%) | 18,200,600 |
16 Nov 2017 | USD | 4.24 | 4.3 | 4.2 | 4.2 | 4.2 | -0.02 (-0.47%) | 25,463,300 |
15 Nov 2017 | USD | 4.28 | 4.28 | 4.22 | 4.22 | 4.22 | -0.06 (-1.40%) | 11,105,400 |
14 Nov 2017 | USD | 4.2 | 4.28 | 4.2 | 4.28 | 4.28 | +0.08 (+1.90%) | 26,777,700 |
13 Nov 2017 | USD | 4.24 | 4.26 | 4.18 | 4.2 | 4.2 | -0.04 (-0.94%) | 44,228,800 |
10 Nov 2017 | USD | 4.38 | 4.4 | 4.2 | 4.24 | 4.24 | -0.18 (-4.07%) | 56,082,100 |
9 Nov 2017 | USD | 4.44 | 4.46 | 4.38 | 4.42 | 4.42 | -0.02 (-0.45%) | 38,491,600 |
8 Nov 2017 | USD | 4.36 | 4.44 | 4.32 | 4.44 | 4.44 | +0.1 (+2.30%) | 49,411,600 |
7 Nov 2017 | USD | 4.26 | 4.4 | 4.26 | 4.34 | 4.34 | +0.14 (+3.33%) | 77,379,300 |
6 Nov 2017 | USD | 4.2 | 4.2 | 4.2 | 4.2 | 4.2 | -0.08 (-1.87%) | 107,898,000 |
3 Nov 2017 | USD | 4.3 | 4.48 | 4.28 | 4.28 | 4.28 | -0.04 (-0.93%) | 153,167,300 |
2 Nov 2017 | USD | 4.28 | 4.34 | 4.22 | 4.32 | 4.32 | +0.04 (+0.93%) | 23,616,900 |
1 Nov 2017 | USD | 4.34 | 4.4 | 4.28 | 4.28 | 4.28 | -0.06 (-1.38%) | 50,261,700 |
31 Oct 2017 | USD | 4.32 | 4.4 | 4.3 | 4.34 | 4.34 | +0.04 (+0.93%) | 71,294,000 |
30 Oct 2017 | USD | 4.28 | 4.3 | 4.18 | 4.3 | 4.3 | +0.02 (+0.47%) | 34,912,100 |