Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2018 | USD | 4.08 | 4.1 | 4.06 | 4.06 | 81.2 | -0.02 (-0.49%) | 94,242 |
11 Apr 2018 | USD | 4.01 | 4.15 | 4.01 | 4.08 | 81.6 | +0.04 (+0.99%) | 364,444 |
10 Apr 2018 | USD | 4.1 | 4.115 | 4.02 | 4.04 | 80.8 | -0.03 (-0.74%) | 204,321 |
9 Apr 2018 | USD | 4.09 | 4.11 | 4.045 | 4.07 | 81.4 | -0.01 (-0.25%) | 132,062 |
6 Apr 2018 | USD | 4.08 | 4.12 | 4.06 | 4.08 | 81.6 | -0.02 (-0.49%) | 139,148 |
5 Apr 2018 | USD | 4.06 | 4.12 | 4.05 | 4.1 | 82 | +0.04 (+0.99%) | 145,491 |
4 Apr 2018 | USD | 4 | 4.09 | 4 | 4.06 | 81.2 | +0.03 (+0.74%) | 136,662 |
3 Apr 2018 | USD | 4.05 | 4.06 | 4.02 | 4.03 | 80.6 | -0.02 (-0.49%) | 129,810 |
2 Apr 2018 | USD | 3.97 | 4.06 | 3.97 | 4.05 | 81 | +0.07 (+1.76%) | 134,529 |
30 Mar 2018 | USD | 3.98 | 3.98 | 3.98 | 3.98 | 79.6 | 0.0 (0.0%) | 0 |
29 Mar 2018 | USD | 4.02 | 4.04 | 3.98 | 3.98 | 79.6 | -0.05 (-1.24%) | 423,818 |
28 Mar 2018 | USD | 4.01 | 4.06 | 3.99 | 4.03 | 80.6 | +0.02 (+0.50%) | 229,760 |
27 Mar 2018 | USD | 4.04 | 4.04 | 3.99 | 4.01 | 80.2 | -0.02 (-0.50%) | 185,056 |
26 Mar 2018 | USD | 4.16 | 4.16 | 4.02 | 4.03 | 80.6 | -0.07 (-1.71%) | 276,428 |
23 Mar 2018 | USD | 4.1 | 4.175 | 4.08 | 4.1 | 82 | +0.03 (+0.74%) | 435,733 |
22 Mar 2018 | USD | 4.05 | 4.1 | 4.05 | 4.07 | 81.4 | -0.01 (-0.25%) | 122,859 |
21 Mar 2018 | USD | 4.08 | 4.13 | 4.0581 | 4.08 | 81.6 | +0.01 (+0.25%) | 125,688 |
20 Mar 2018 | USD | 4.08 | 4.08 | 4.05 | 4.07 | 81.4 | +0.02 (+0.49%) | 211,853 |
19 Mar 2018 | USD | 4.01 | 4.06 | 3.99 | 4.05 | 81 | +0.06 (+1.50%) | 289,372 |
16 Mar 2018 | USD | 4.07 | 4.195 | 3.94 | 3.99 | 79.8 | -0.07 (-1.72%) | 1,661,783 |
15 Mar 2018 | USD | 4.19 | 4.23 | 4.03 | 4.06 | 81.2 | -0.13 (-3.10%) | 423,225 |
14 Mar 2018 | USD | 4.2 | 4.26 | 4.15 | 4.19 | 83.8 | -0.03 (-0.71%) | 192,499 |
13 Mar 2018 | USD | 4.14 | 4.23 | 4.13 | 4.22 | 84.4 | +0.08 (+1.93%) | 237,420 |
12 Mar 2018 | USD | 4.22 | 4.24 | 4.11 | 4.14 | 82.8 | -0.09 (-2.13%) | 306,798 |
9 Mar 2018 | USD | 4.4 | 4.4 | 4.2 | 4.23 | 84.6 | -0.16 (-3.64%) | 430,436 |
8 Mar 2018 | USD | 4.27 | 4.39 | 4.2336 | 4.39 | 87.8 | +0.13 (+3.05%) | 401,573 |
7 Mar 2018 | USD | 4.26 | 4.29 | 4.21 | 4.26 | 85.2 | -0.02 (-0.47%) | 258,386 |
6 Mar 2018 | USD | 4.19 | 4.33 | 4.1844 | 4.28 | 85.6 | +0.09 (+2.15%) | 256,166 |
5 Mar 2018 | USD | 4.11 | 4.22 | 4.11 | 4.19 | 83.8 | +0.08 (+1.95%) | 289,778 |
2 Mar 2018 | USD | 4.04 | 4.17 | 4.04 | 4.11 | 82.2 | +0.05 (+1.23%) | 367,162 |