Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Oct 2018 | USD | 5.5 | 5.5 | 4.95 | 4.97 | 4.97 | -0.2 (-3.87%) | 717,509 |
23 Oct 2018 | USD | 4.82 | 5.288 | 4.6 | 5.17 | 5.17 | +0.02 (+0.39%) | 1,306,518 |
22 Oct 2018 | USD | 5.75 | 5.75 | 4.91 | 5.15 | 5.15 | -0.45 (-8.04%) | 1,485,625 |
19 Oct 2018 | USD | 5.675 | 5.85 | 5.55 | 5.6 | 5.6 | -0.08 (-1.41%) | 852,154 |
18 Oct 2018 | USD | 5.57 | 5.83 | 5.31 | 5.68 | 5.68 | +0.18 (+3.27%) | 746,557 |
17 Oct 2018 | USD | 5.165 | 5.9 | 5.12 | 5.5 | 5.5 | +0.16 (+3.00%) | 1,740,507 |
16 Oct 2018 | USD | 6.06 | 6.33 | 5.29 | 5.34 | 5.34 | -0.56 (-9.49%) | 2,390,898 |
15 Oct 2018 | USD | 5.27 | 5.95 | 5.26 | 5.9 | 5.9 | +0.7 (+13.46%) | 2,463,339 |
12 Oct 2018 | USD | 4.895 | 5.28 | 4.89 | 5.1999 | 5.1999 | +0.31 (+6.34%) | 1,336,052 |
11 Oct 2018 | USD | 4.885 | 4.95 | 4.67 | 4.89 | 4.89 | -0.03 (-0.61%) | 677,837 |
10 Oct 2018 | USD | 5.05 | 5.05 | 4.86 | 4.92 | 4.92 | +0.03 (+0.61%) | 1,110,140 |
9 Oct 2018 | USD | 4.705 | 4.98 | 4.66 | 4.89 | 4.89 | +0.15 (+3.16%) | 900,707 |
8 Oct 2018 | USD | 5.14 | 5.15 | 4.53 | 4.74 | 4.74 | -0.315 (-6.23%) | 1,491,170 |
5 Oct 2018 | USD | 4.03 | 5.09 | 3.95 | 5.055 | 5.055 | +1.005 (+24.81%) | 3,304,001 |
4 Oct 2018 | USD | 4.27 | 4.29 | 3.91 | 4.05 | 4.05 | -0.22 (-5.15%) | 1,103,033 |
3 Oct 2018 | USD | 4.745 | 4.78 | 3.9 | 4.27 | 4.27 | -0.36 (-7.78%) | 2,716,213 |
2 Oct 2018 | USD | 4.98 | 4.98 | 4.62 | 4.63 | 4.63 | -0.35 (-7.03%) | 999,379 |
1 Oct 2018 | USD | 4.975 | 5.08 | 4.85 | 4.98 | 4.98 | +0.15 (+3.11%) | 749,083 |
28 Sep 2018 | USD | 5.03 | 5.07 | 4.76 | 4.83 | 4.83 | -0.22 (-4.36%) | 1,146,967 |
27 Sep 2018 | USD | 5.25 | 5.26 | 5 | 5.05 | 5.05 | -0.07 (-1.37%) | 644,898 |
26 Sep 2018 | USD | 5.21 | 5.23 | 4.96 | 5.12 | 5.12 | -0.11 (-2.10%) | 768,472 |
25 Sep 2018 | USD | 5.015 | 5.35 | 5.01 | 5.23 | 5.23 | +0.41 (+8.51%) | 1,887,170 |
24 Sep 2018 | USD | 4.985 | 5 | 4.63 | 4.82 | 4.82 | -0.27 (-5.30%) | 1,789,340 |
21 Sep 2018 | USD | 5.495 | 5.52 | 4.77 | 5.09 | 5.09 | -0.29 (-5.39%) | 2,229,272 |
20 Sep 2018 | USD | 5.635 | 5.75 | 5.3 | 5.38 | 5.38 | -0.04 (-0.74%) | 1,651,185 |
19 Sep 2018 | USD | 5.905 | 6.24 | 5.15 | 5.42 | 5.42 | -0.33 (-5.74%) | 4,181,298 |
18 Sep 2018 | USD | 4.84 | 5.75 | 4.81 | 5.75 | 5.75 | +1.02 (+21.56%) | 5,929,853 |
17 Sep 2018 | USD | 4.98 | 5.06 | 4.66 | 4.73 | 4.73 | +0.07 (+1.50%) | 1,242,754 |
14 Sep 2018 | USD | 4.54 | 4.94 | 4.25 | 4.66 | 4.66 | -0.096 (-2.02%) | 2,007,877 |
13 Sep 2018 | USD | 4.96 | 5.06 | 4.63 | 4.756 | 4.756 | -0.364 (-7.11%) | 2,772,055 |