Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Sep 2018 | USD | 4.45 | 4.45 | 4.2601 | 4.27 | 854 | -0.02 (-0.47%) | 256,487 |
4 Sep 2018 | USD | 4.23 | 4.4 | 4.23 | 4.29 | 858 | +0.04 (+0.94%) | 267,984 |
3 Sep 2018 | USD | 4.25 | 4.25 | 4.25 | 4.25 | 850 | 0.0 (0.0%) | 0 |
31 Aug 2018 | USD | 4.09 | 4.38 | 4.06 | 4.25 | 850 | +0.12 (+2.91%) | 371,172 |
30 Aug 2018 | USD | 4.28 | 4.35 | 3.9 | 4.13 | 826 | -0.09 (-2.13%) | 354,301 |
29 Aug 2018 | USD | 4.26 | 4.3 | 4.13 | 4.22 | 844 | 0.0 (0.0%) | 250,784 |
28 Aug 2018 | USD | 4.15 | 4.3 | 4.13 | 4.22 | 844 | +0.11 (+2.68%) | 243,969 |
27 Aug 2018 | USD | 4.11 | 4.29 | 4.05 | 4.11 | 822 | -0.06 (-1.44%) | 311,356 |
24 Aug 2018 | USD | 3.99 | 4.3 | 3.99 | 4.17 | 834 | +0.13 (+3.22%) | 308,043 |
23 Aug 2018 | USD | 3.95 | 4.1 | 3.93 | 4.04 | 808 | +0.13 (+3.32%) | 400,146 |
22 Aug 2018 | USD | 3.99 | 4 | 3.9 | 3.91 | 782 | -0.03 (-0.76%) | 540,030 |
21 Aug 2018 | USD | 3.78 | 4 | 3.78 | 3.94 | 788 | +0.12 (+3.14%) | 136,281 |
20 Aug 2018 | USD | 3.69 | 3.92 | 3.69 | 3.82 | 764 | +0.1 (+2.69%) | 184,465 |
17 Aug 2018 | USD | 3.71 | 3.84 | 3.6 | 3.72 | 744 | +0.02 (+0.54%) | 289,389 |
16 Aug 2018 | USD | 3.63 | 3.91 | 3.63 | 3.7 | 740 | +0.02 (+0.54%) | 92,419 |
15 Aug 2018 | USD | 3.5 | 3.8499 | 3.4201 | 3.68 | 736 | +0.14 (+3.95%) | 350,854 |
14 Aug 2018 | USD | 3.08 | 3.66 | 3.08 | 3.54 | 708 | +0.52 (+17.22%) | 945,659 |
13 Aug 2018 | USD | 2.85 | 3.08 | 2.75 | 3.02 | 604 | +0.17 (+5.95%) | 268,705 |
10 Aug 2018 | USD | 3.0342 | 3.14 | 2.71 | 2.8504 | 570.08 | -0.102 (-3.44%) | 298,724 |
9 Aug 2018 | USD | 2.86 | 3.3 | 2.85 | 2.952 | 590.4 | +0.162 (+5.81%) | 867,651 |
8 Aug 2018 | USD | 2.7 | 3.29 | 2.7 | 2.79 | 558 | +0.09 (+3.33%) | 349,442 |
7 Aug 2018 | USD | 3.1 | 3.12 | 2.68 | 2.7 | 540 | -0.42 (-13.46%) | 133,466 |
6 Aug 2018 | USD | 3.53 | 3.78 | 3.12 | 3.12 | 624 | -0.38 (-10.86%) | 114,802 |
3 Aug 2018 | USD | 3.8 | 3.8552 | 3.46 | 3.5 | 700 | -0.33 (-8.62%) | 121,409 |
2 Aug 2018 | USD | 4.39 | 4.39 | 3.8 | 3.83 | 766 | -0.43 (-10.09%) | 174,925 |
1 Aug 2018 | USD | 4.6 | 4.64 | 4.25 | 4.26 | 852 | -0.08 (-1.84%) | 51,162 |
31 Jul 2018 | USD | 4.14 | 4.43 | 4.14 | 4.34 | 868 | +0.2 (+4.83%) | 239,932 |
30 Jul 2018 | USD | 4.34 | 4.34 | 4.06 | 4.14 | 828 | -0.09 (-2.13%) | 101,939 |
27 Jul 2018 | USD | 3.95 | 4.47 | 3.95 | 4.23 | 846 | 0.0 (0.0%) | 331,859 |
26 Jul 2018 | USD | 4.56 | 4.56 | 4.16 | 4.23 | 846 | -0.11 (-2.53%) | 86,757 |