Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Oct 2017 | USD | 4.16 | 4.36 | 4.14 | 4.28 | 4.28 | +0.12 (+2.88%) | 95,018,400 |
26 Oct 2017 | USD | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 0.0 (0.0%) | 0 |
25 Oct 2017 | USD | 4.16 | 4.22 | 4.12 | 4.16 | 4.16 | +0.02 (+0.48%) | 59,210,800 |
24 Oct 2017 | USD | 4.12 | 4.18 | 4.08 | 4.14 | 4.14 | +0.06 (+1.47%) | 28,294,800 |
23 Oct 2017 | USD | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 0.0 (0.0%) | 0 |
20 Oct 2017 | USD | 4.06 | 4.12 | 3.94 | 4.08 | 4.08 | -0.02 (-0.49%) | 143,964,300 |
19 Oct 2017 | USD | 4.1 | 4.1 | 4.1 | 4.1 | 4.1 | 0.0 (0.0%) | 0 |
18 Oct 2017 | USD | 4.16 | 4.16 | 4.08 | 4.1 | 4.1 | -0.06 (-1.44%) | 79,334,700 |
17 Oct 2017 | USD | 4.28 | 4.3 | 4.06 | 4.16 | 4.16 | +0.02 (+0.48%) | 120,176,000 |
16 Oct 2017 | USD | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 0.0 (0.0%) | 0 |
13 Oct 2017 | USD | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 0.0 (0.0%) | 0 |
12 Oct 2017 | USD | 4.12 | 4.16 | 4.08 | 4.14 | 4.14 | 0.0 (0.0%) | 37,389,000 |
11 Oct 2017 | USD | 4.04 | 4.18 | 4 | 4.14 | 4.14 | +0.16 (+4.02%) | 108,445,400 |
10 Oct 2017 | USD | 3.88 | 4.04 | 3.82 | 3.98 | 3.98 | +0.12 (+3.11%) | 95,809,400 |
9 Oct 2017 | USD | 3.96 | 3.98 | 3.84 | 3.86 | 3.86 | -0.06 (-1.53%) | 34,920,200 |
6 Oct 2017 | USD | 3.94 | 4 | 3.9 | 3.92 | 3.92 | -0.02 (-0.51%) | 58,937,900 |
5 Oct 2017 | USD | 3.68 | 3.98 | 3.68 | 3.94 | 3.94 | +0.26 (+7.07%) | 137,650,100 |
4 Oct 2017 | USD | 3.72 | 3.74 | 3.68 | 3.68 | 3.68 | -0.04 (-1.08%) | 42,431,600 |
3 Oct 2017 | USD | 3.64 | 3.72 | 3.6 | 3.72 | 3.72 | +0.1 (+2.76%) | 55,237,800 |
2 Oct 2017 | USD | 3.6 | 3.66 | 3.56 | 3.62 | 3.62 | +0.06 (+1.69%) | 26,747,100 |
29 Sep 2017 | USD | 3.58 | 3.6 | 3.56 | 3.56 | 3.56 | -0.02 (-0.56%) | 10,188,500 |
28 Sep 2017 | USD | 3.58 | 3.62 | 3.56 | 3.58 | 3.58 | +0.02 (+0.56%) | 13,854,600 |
27 Sep 2017 | USD | 3.6 | 3.64 | 3.56 | 3.56 | 3.56 | -0.04 (-1.11%) | 13,249,100 |
26 Sep 2017 | USD | 3.6 | 3.62 | 3.58 | 3.6 | 3.6 | 0.0 (0.0%) | 13,443,100 |
25 Sep 2017 | USD | 3.56 | 3.62 | 3.52 | 3.6 | 3.6 | 0.0 (0.0%) | 21,909,500 |
22 Sep 2017 | USD | 3.6 | 3.6 | 3.6 | 3.6 | 3.6 | 0.0 (0.0%) | 0 |
21 Sep 2017 | USD | 3.68 | 3.68 | 3.58 | 3.6 | 3.6 | -0.08 (-2.17%) | 30,716,900 |
20 Sep 2017 | USD | 3.62 | 3.7 | 3.58 | 3.68 | 3.68 | +0.06 (+1.66%) | 36,143,700 |
19 Sep 2017 | USD | 3.58 | 3.68 | 3.58 | 3.62 | 3.62 | +0.08 (+2.26%) | 101,926,200 |
18 Sep 2017 | USD | 3.56 | 3.56 | 3.54 | 3.54 | 3.54 | 0.0 (0.0%) | 15,739,700 |