Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2018 | USD | 6.13 | 6.2 | 5.95 | 6.11 | 6.11 | -0.03 (-0.49%) | 400,396 |
12 Sep 2018 | USD | 6.34 | 6.3951 | 6.01 | 6.14 | 6.14 | -0.25 (-3.91%) | 411,395 |
11 Sep 2018 | USD | 6.32 | 6.5 | 6.0479 | 6.39 | 6.39 | +0.12 (+1.91%) | 367,668 |
10 Sep 2018 | USD | 6.06 | 6.62 | 5.91 | 6.27 | 6.27 | +0.25 (+4.15%) | 671,786 |
7 Sep 2018 | USD | 6.32 | 6.39 | 5.8 | 6.02 | 6.02 | -0.5 (-7.67%) | 803,917 |
6 Sep 2018 | USD | 8.38 | 8.3989 | 6.4 | 6.52 | 6.52 | -1.16 (-15.10%) | 1,367,275 |
5 Sep 2018 | USD | 8.93 | 9.6778 | 7.54 | 7.68 | 7.68 | -1.28 (-14.29%) | 3,144,328 |
4 Sep 2018 | USD | 7.2 | 8.98 | 6.58 | 8.96 | 8.96 | +1.84 (+25.84%) | 5,772,537 |
3 Sep 2018 | USD | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | 0.0 (0.0%) | 0 |
31 Aug 2018 | USD | 5.25 | 7.32 | 5.25 | 7.12 | 7.12 | +1.89 (+36.14%) | 4,159,284 |
30 Aug 2018 | USD | 5.11 | 5.25 | 5.04 | 5.23 | 5.23 | +0.1 (+1.95%) | 296,354 |
29 Aug 2018 | USD | 5.19 | 5.2499 | 5.01 | 5.13 | 5.13 | +0.06 (+1.18%) | 199,717 |
28 Aug 2018 | USD | 4.93 | 5.11 | 4.81 | 5.07 | 5.07 | +0.14 (+2.84%) | 193,346 |
27 Aug 2018 | USD | 5.02 | 5.0874 | 4.88 | 4.93 | 4.93 | -0.11 (-2.18%) | 168,828 |
24 Aug 2018 | USD | 4.87 | 5.1502 | 4.85 | 5.04 | 5.04 | -0.01 (-0.20%) | 178,805 |
23 Aug 2018 | USD | 5.26 | 5.4 | 4.76 | 5.05 | 5.05 | -0.02 (-0.39%) | 656,209 |
22 Aug 2018 | USD | 5.04 | 5.18 | 4.99 | 5.07 | 5.07 | -0.01 (-0.20%) | 197,464 |
21 Aug 2018 | USD | 5.1 | 5.1899 | 5.02 | 5.08 | 5.08 | -0.01 (-0.20%) | 201,982 |
20 Aug 2018 | USD | 5.17 | 5.29 | 4.93 | 5.09 | 5.09 | +0.01 (+0.20%) | 304,249 |
17 Aug 2018 | USD | 5.36 | 5.599 | 4.961 | 5.08 | 5.08 | -0.28 (-5.22%) | 437,184 |
16 Aug 2018 | USD | 5.05 | 5.38 | 4.75 | 5.36 | 5.36 | +0.32 (+6.35%) | 714,961 |
15 Aug 2018 | USD | 4.87 | 5.17 | 4.7 | 5.04 | 5.04 | +0.09 (+1.82%) | 474,437 |
14 Aug 2018 | USD | 4.9 | 5.19 | 4.555 | 4.95 | 4.95 | +0.28 (+6.00%) | 496,281 |
13 Aug 2018 | USD | 5.3 | 5.638 | 4.52 | 4.67 | 4.67 | -0.76 (-14.00%) | 668,999 |
10 Aug 2018 | USD | 5.98 | 6 | 5.2 | 5.43 | 5.43 | -0.62 (-10.25%) | 847,458 |
9 Aug 2018 | USD | 5.49 | 6.38 | 5.1 | 6.05 | 6.05 | +0.43 (+7.65%) | 1,366,495 |
8 Aug 2018 | USD | 4.5 | 5.92 | 4.38 | 5.62 | 5.62 | +1.08 (+23.79%) | 1,321,729 |
7 Aug 2018 | USD | 4.45 | 4.59 | 4.2001 | 4.54 | 4.54 | +0.08 (+1.79%) | 363,831 |
6 Aug 2018 | USD | 4.85 | 4.89 | 4.3 | 4.46 | 4.46 | -0.38 (-7.85%) | 348,720 |
3 Aug 2018 | USD | 4.9 | 5.0459 | 4.62 | 4.84 | 4.84 | -0.06 (-1.22%) | 274,001 |