Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jul 2018 | USD | 4.91 | 4.98 | 4.77 | 4.77 | 4.77 | -0.14 (-2.85%) | 1,234,200 |
26 Jul 2018 | USD | 4.91 | 5.049 | 4.76 | 4.91 | 4.91 | -0.02 (-0.41%) | 942,900 |
25 Jul 2018 | USD | 4.7 | 5.1 | 4.64 | 4.93 | 4.93 | +0.22 (+4.67%) | 1,583,600 |
24 Jul 2018 | USD | 4.32 | 4.78 | 4.32 | 4.71 | 4.71 | +0.49 (+11.61%) | 1,686,900 |
23 Jul 2018 | USD | 4.1 | 4.45 | 4.06 | 4.22 | 4.22 | +0.13 (+3.18%) | 1,015,100 |
20 Jul 2018 | USD | 4.02 | 4.189 | 3.96 | 4.09 | 4.09 | +0.1 (+2.51%) | 515,200 |
19 Jul 2018 | USD | 4.2 | 4.225 | 3.82 | 3.99 | 3.99 | -0.25 (-5.90%) | 1,910,600 |
18 Jul 2018 | USD | 4.4 | 4.43 | 4.22 | 4.24 | 4.24 | -0.19 (-4.29%) | 802,000 |
17 Jul 2018 | USD | 4.37 | 4.54 | 4.36 | 4.43 | 4.43 | +0.04 (+0.91%) | 606,900 |
16 Jul 2018 | USD | 4.37 | 4.55 | 4.31 | 4.39 | 4.39 | +0.03 (+0.69%) | 943,500 |
13 Jul 2018 | USD | 4.57 | 4.67 | 4.33 | 4.36 | 4.36 | -0.23 (-5.01%) | 1,164,300 |
12 Jul 2018 | USD | 4.59 | 4.65 | 4.52 | 4.59 | 4.59 | +0.07 (+1.55%) | 1,378,600 |
11 Jul 2018 | USD | 4.91 | 4.91 | 4.51 | 4.52 | 4.52 | -0.32 (-6.61%) | 1,758,700 |
10 Jul 2018 | USD | 5.48 | 5.54 | 4.82 | 4.84 | 4.84 | -0.65 (-11.84%) | 1,571,500 |
9 Jul 2018 | USD | 5.76 | 5.78 | 5.42 | 5.49 | 5.49 | -0.31 (-5.34%) | 1,388,900 |
6 Jul 2018 | USD | 5.75 | 5.94 | 5.66 | 5.8 | 5.8 | +0.01 (+0.17%) | 598,100 |
5 Jul 2018 | USD | 5.72 | 5.94 | 5.62 | 5.79 | 5.79 | +0.09 (+1.58%) | 729,100 |
4 Jul 2018 | USD | 5.7 | 5.7 | 5.7 | 5.7 | 5.7 | 0.0 (0.0%) | 0 |
3 Jul 2018 | USD | 5.83 | 5.92 | 5.7 | 5.7 | 5.7 | -0.17 (-2.90%) | 326,900 |
2 Jul 2018 | USD | 5.89 | 6.07 | 5.87 | 5.87 | 5.87 | -0.08 (-1.34%) | 351,200 |
29 Jun 2018 | USD | 6 | 6.11 | 5.88 | 5.95 | 5.95 | -0.02 (-0.34%) | 575,600 |
28 Jun 2018 | USD | 5.9 | 6.12 | 5.85 | 5.97 | 5.97 | +0.07 (+1.19%) | 1,081,900 |
27 Jun 2018 | USD | 5.88 | 6.01 | 5.81 | 5.9 | 5.9 | +0.06 (+1.03%) | 1,168,200 |
26 Jun 2018 | USD | 5.96 | 6.02 | 5.75 | 5.84 | 5.84 | -0.15 (-2.50%) | 1,735,500 |
25 Jun 2018 | USD | 6.17 | 6.17 | 5.81 | 5.99 | 5.99 | -0.21 (-3.39%) | 1,193,200 |
22 Jun 2018 | USD | 6.35 | 6.35 | 6.19 | 6.2 | 6.2 | -0.13 (-2.05%) | 491,900 |
21 Jun 2018 | USD | 6.35 | 6.43 | 6.23 | 6.33 | 6.33 | -0.05 (-0.78%) | 394,300 |
20 Jun 2018 | USD | 6.31 | 6.5 | 6.28 | 6.38 | 6.38 | +0.11 (+1.75%) | 711,300 |
19 Jun 2018 | USD | 6.45 | 6.5 | 6.24 | 6.27 | 6.27 | -0.34 (-5.14%) | 399,200 |
18 Jun 2018 | USD | 6.56 | 6.62 | 6.3 | 6.61 | 6.61 | -0.01 (-0.15%) | 873,900 |