Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jun 2018 | USD | 11.55 | 11.8752 | 10 | 10.83 | 108.3 | -0.7 (-6.07%) | 799,190 |
20 Jun 2018 | USD | 11.55 | 12.45 | 11.42 | 11.53 | 115.3 | +0.23 (+2.04%) | 642,277 |
19 Jun 2018 | USD | 12.33 | 13.55 | 10.8 | 11.3 | 113 | -1.03 (-8.35%) | 1,559,111 |
18 Jun 2018 | USD | 10.74 | 12.85 | 10.6128 | 12.33 | 123.3 | +1.83 (+17.43%) | 2,720,252 |
15 Jun 2018 | USD | 8.64 | 10.7 | 8.4245 | 10.5 | 105 | +1.85 (+21.39%) | 2,104,447 |
14 Jun 2018 | USD | 8.69 | 8.71 | 8.03 | 8.65 | 86.5 | +0.18 (+2.13%) | 324,393 |
13 Jun 2018 | USD | 7.67 | 8.5 | 7.51 | 8.47 | 84.7 | +0.77 (+10.00%) | 482,118 |
12 Jun 2018 | USD | 8.72 | 8.74 | 7.31 | 7.7 | 77 | -0.61 (-7.34%) | 632,687 |
11 Jun 2018 | USD | 8.6 | 9 | 7.85 | 8.31 | 83.1 | -0.69 (-7.67%) | 1,259,874 |
8 Jun 2018 | USD | 5.84 | 10.91 | 5.75 | 9 | 90 | +3.05 (+51.26%) | 13,267,294 |
7 Jun 2018 | USD | 6.02 | 6.08 | 5.52 | 5.95 | 59.5 | +0.01 (+0.17%) | 253,923 |
6 Jun 2018 | USD | 5.43 | 6.25 | 5.2401 | 5.94 | 59.4 | +0.6 (+11.24%) | 702,693 |
5 Jun 2018 | USD | 4.76 | 5.55 | 4.621 | 5.34 | 53.4 | +0.54 (+11.25%) | 322,710 |
4 Jun 2018 | USD | 4.8 | 4.84 | 4.4098 | 4.8 | 48 | -0.09 (-1.84%) | 304,635 |
1 Jun 2018 | USD | 5.26 | 5.51 | 4.76 | 4.89 | 48.9 | -0.27 (-5.23%) | 689,887 |
31 May 2018 | USD | 5.4 | 7.01 | 5 | 5.16 | 51.6 | +0.07 (+1.38%) | 3,351,398 |
30 May 2018 | USD | 4.19 | 5.2 | 4.18 | 5.09 | 50.9 | +0.99 (+24.15%) | 1,694,910 |
29 May 2018 | USD | 3.92 | 4.1 | 3.9 | 4.1 | 41 | +0.19 (+4.86%) | 301,176 |
28 May 2018 | USD | 3.91 | 3.91 | 3.91 | 3.91 | 39.1 | 0.0 (0.0%) | 0 |
25 May 2018 | USD | 3.7598 | 3.95 | 3.6 | 3.91 | 39.1 | +0.232 (+6.32%) | 123,680 |
24 May 2018 | USD | 3.49 | 3.75 | 3.331 | 3.6777 | 36.777 | +0.298 (+8.81%) | 138,970 |
23 May 2018 | USD | 3.5 | 3.5 | 3.35 | 3.38 | 33.8 | -0.06 (-1.74%) | 34,176 |
22 May 2018 | USD | 3.68 | 3.7389 | 3.43 | 3.44 | 34.4 | -0.2 (-5.49%) | 76,943 |
21 May 2018 | USD | 3.7 | 3.85 | 3.63 | 3.64 | 36.4 | -0.05 (-1.36%) | 192,897 |
18 May 2018 | USD | 3.49 | 3.959 | 3.49 | 3.69 | 36.9 | +0.21 (+6.04%) | 198,457 |
17 May 2018 | USD | 3.32 | 3.85 | 3.2865 | 3.4799 | 34.799 | +0.22 (+6.75%) | 310,411 |
16 May 2018 | USD | 3.03 | 3.4 | 2.9903 | 3.26 | 32.6 | +0.234 (+7.73%) | 153,214 |
15 May 2018 | USD | 3.05 | 3.05 | 2.9706 | 3.026 | 30.26 | +0.026 (+0.87%) | 70,342 |
14 May 2018 | USD | 3 | 3.04 | 2.915 | 3 | 30 | +0.12 (+4.17%) | 42,349 |
11 May 2018 | USD | 2.89 | 2.98 | 2.82 | 2.88 | 28.8 | -0.03 (-1.03%) | 36,127 |