Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Aug 2018 | USD | 5.18 | 5.33 | 4.57 | 4.9 | 4.9 | -0.31 (-5.95%) | 634,884 |
1 Aug 2018 | USD | 5.18 | 5.55 | 5.11 | 5.21 | 5.21 | -0.01 (-0.19%) | 367,688 |
31 Jul 2018 | USD | 5.75 | 5.7887 | 5.17 | 5.22 | 5.22 | -0.26 (-4.74%) | 670,985 |
30 Jul 2018 | USD | 6.76 | 6.95 | 5.4 | 5.48 | 5.48 | -1.33 (-19.53%) | 951,981 |
27 Jul 2018 | USD | 7.16 | 7.5 | 6.72 | 6.81 | 6.81 | -0.39 (-5.42%) | 767,254 |
26 Jul 2018 | USD | 7.16 | 7.65 | 7.1 | 7.2 | 7.2 | -0.28 (-3.74%) | 820,544 |
25 Jul 2018 | USD | 6.66 | 7.73 | 6.56 | 7.48 | 7.48 | +0.84 (+12.65%) | 2,746,815 |
24 Jul 2018 | USD | 5.43 | 7.1658 | 5.4201 | 6.64 | 6.64 | +1.31 (+24.58%) | 1,995,711 |
23 Jul 2018 | USD | 6.24 | 6.24 | 5.12 | 5.33 | 5.33 | -0.85 (-13.75%) | 1,744,440 |
20 Jul 2018 | USD | 6.59 | 6.6 | 6.06 | 6.18 | 6.18 | -0.38 (-5.79%) | 436,318 |
19 Jul 2018 | USD | 6.59 | 7.5 | 6.346 | 6.56 | 6.56 | 0.0 (0.0%) | 1,122,043 |
18 Jul 2018 | USD | 7.39 | 7.5 | 6.5 | 6.56 | 6.56 | -0.86 (-11.59%) | 1,036,732 |
17 Jul 2018 | USD | 9.2 | 9.23 | 7.12 | 7.42 | 7.42 | -0.66 (-8.17%) | 1,940,394 |
16 Jul 2018 | USD | 16.86 | 17.25 | 7.65 | 8.08 | 8.08 | -15.62 (-65.91%) | 2,810,903 |
13 Jul 2018 | USD | 23.2 | 24.84 | 22.72 | 23.7 | 23.7 | +0.02 (+0.08%) | 102,767 |
12 Jul 2018 | USD | 24.36 | 24.6025 | 23.01 | 23.68 | 23.68 | -0.5 (-2.07%) | 84,505 |
11 Jul 2018 | USD | 23.28 | 25.98 | 22 | 24.18 | 24.18 | +0.64 (+2.72%) | 234,294 |
10 Jul 2018 | USD | 21.9 | 24.21 | 21.03 | 23.54 | 23.54 | +0.32 (+1.38%) | 137,704 |
9 Jul 2018 | USD | 20.03 | 23.49 | 20.03 | 23.22 | 23.22 | +2.79 (+13.66%) | 214,607 |
6 Jul 2018 | USD | 22.5 | 23.339 | 20.4101 | 20.43 | 20.43 | -2.28 (-10.04%) | 182,528 |
5 Jul 2018 | USD | 25.75 | 25.75 | 20.22 | 22.71 | 22.71 | -3.13 (-12.11%) | 373,947 |
4 Jul 2018 | USD | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | 0.0 (0.0%) | 0 |
3 Jul 2018 | USD | 27.18 | 29.09 | 25.41 | 25.84 | 25.84 | -0.83 (-3.11%) | 270,243 |
2 Jul 2018 | USD | 24.28 | 27.3333 | 23.4634 | 26.67 | 26.67 | +3.1 (+13.15%) | 548,459 |
29 Jun 2018 | USD | 22.46 | 25.34 | 21.8 | 23.57 | 23.57 | +1.9 (+8.77%) | 502,918 |
28 Jun 2018 | USD | 20.96 | 22.76 | 20.646 | 21.67 | 21.67 | +0.8 (+3.83%) | 344,017 |
27 Jun 2018 | USD | 20.21 | 22.7 | 17.8001 | 20.87 | 20.87 | -0.04 (-0.19%) | 467,914 |
26 Jun 2018 | USD | 18.76 | 23.39 | 17.0001 | 20.91 | 20.91 | +2.15 (+11.46%) | 862,314 |
25 Jun 2018 | USD | 14.5 | 19 | 13.89 | 18.76 | 18.76 | +5.31 (+39.48%) | 618,629 |
22 Jun 2018 | USD | 11.14 | 13.5 | 10.91 | 13.45 | 13.45 | +2.39 (+21.61%) | 2,107,269 |