Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Mar 2018 | USD | 4.55 | 4.55 | 4.55 | 4.55 | 682.5 | 0.0 (0.0%) | 0 |
29 Mar 2018 | USD | 4.76 | 4.85 | 4.51 | 4.55 | 682.5 | -0.16 (-3.40%) | 173,712 |
28 Mar 2018 | USD | 4.83 | 4.83 | 4.57 | 4.71 | 706.5 | -0.09 (-1.88%) | 115,473 |
27 Mar 2018 | USD | 4.99 | 4.99 | 4.76 | 4.8 | 720 | -0.18 (-3.61%) | 138,580 |
26 Mar 2018 | USD | 4.99 | 5.04 | 4.87 | 4.98 | 747 | +0.06 (+1.22%) | 151,621 |
23 Mar 2018 | USD | 5.15 | 5.15 | 4.85 | 4.92 | 738 | -0.23 (-4.47%) | 159,568 |
22 Mar 2018 | USD | 5.11 | 5.26 | 5.0001 | 5.15 | 772.5 | +0.01 (+0.19%) | 135,875 |
21 Mar 2018 | USD | 5.25 | 5.3599 | 5.05 | 5.14 | 771 | -0.09 (-1.72%) | 236,510 |
20 Mar 2018 | USD | 5.17 | 5.35 | 5.12 | 5.23 | 784.5 | +0.08 (+1.55%) | 198,686 |
19 Mar 2018 | USD | 5.15 | 5.25 | 4.98 | 5.15 | 772.5 | -0.01 (-0.19%) | 234,772 |
16 Mar 2018 | USD | 4.98 | 5.2 | 4.81 | 5.16 | 774 | +0.1 (+1.98%) | 304,019 |
15 Mar 2018 | USD | 5.4 | 5.4884 | 4.82 | 5.06 | 759 | -0.29 (-5.42%) | 301,418 |
14 Mar 2018 | USD | 5.34 | 5.54 | 5.25 | 5.35 | 802.5 | +0.04 (+0.75%) | 351,913 |
13 Mar 2018 | USD | 4.95 | 5.43 | 4.8972 | 5.31 | 796.5 | +0.32 (+6.41%) | 492,420 |
12 Mar 2018 | USD | 4.95 | 5 | 4.82 | 4.99 | 748.5 | +0.04 (+0.81%) | 147,900 |
9 Mar 2018 | USD | 4.8 | 5 | 4.75 | 4.95 | 742.5 | +0.13 (+2.70%) | 237,713 |
8 Mar 2018 | USD | 4.72 | 4.85 | 4.551 | 4.82 | 723 | +0.1 (+2.12%) | 197,963 |
7 Mar 2018 | USD | 4.25 | 4.75 | 4.25 | 4.72 | 708 | +0.46 (+10.80%) | 338,450 |
6 Mar 2018 | USD | 4.35 | 4.35 | 4.08 | 4.26 | 639 | -0.07 (-1.62%) | 138,380 |
5 Mar 2018 | USD | 4.24 | 4.35 | 4.193 | 4.33 | 649.5 | +0.09 (+2.12%) | 116,392 |
2 Mar 2018 | USD | 4.11 | 4.27 | 4.06 | 4.24 | 636 | +0.09 (+2.17%) | 224,832 |
1 Mar 2018 | USD | 4.25 | 4.28 | 4.1085 | 4.15 | 622.5 | -0.11 (-2.58%) | 114,163 |
28 Feb 2018 | USD | 4.19 | 4.4 | 4.04 | 4.26 | 639 | +0.21 (+5.19%) | 310,846 |
27 Feb 2018 | USD | 4.12 | 4.18 | 4 | 4.05 | 607.5 | -0.07 (-1.70%) | 127,479 |
26 Feb 2018 | USD | 4.03 | 4.23 | 4 | 4.12 | 618 | +0.09 (+2.23%) | 209,830 |
23 Feb 2018 | USD | 3.85 | 4.0909 | 3.85 | 4.03 | 604.5 | +0.22 (+5.77%) | 288,692 |
22 Feb 2018 | USD | 3.65 | 3.85 | 3.6 | 3.81 | 571.5 | +0.18 (+4.96%) | 209,577 |
21 Feb 2018 | USD | 3.44 | 3.67 | 3.42 | 3.63 | 544.5 | +0.21 (+6.14%) | 127,777 |
20 Feb 2018 | USD | 3.5 | 3.6 | 3.4101 | 3.42 | 513 | -0.09 (-2.56%) | 91,194 |
19 Feb 2018 | USD | 3.51 | 3.51 | 3.51 | 3.51 | 526.5 | 0.0 (0.0%) | 0 |