Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Mar 2018 | USD | 4.18 | 4.2 | 4.14 | 4.2 | 4.2 | 0.0 (0.0%) | 4,366,300 |
21 Mar 2018 | USD | 4.19 | 4.2 | 4.11 | 4.2 | 4.2 | 0.0 (0.0%) | 2,289,600 |
20 Mar 2018 | USD | 4.19 | 4.24 | 4.12 | 4.2 | 4.2 | +0.02 (+0.48%) | 3,868,900 |
19 Mar 2018 | USD | 4.27 | 4.32 | 4.18 | 4.18 | 4.18 | -0.05 (-1.18%) | 6,985,300 |
16 Mar 2018 | USD | 4.2 | 4.23 | 4.01 | 4.23 | 4.23 | +0.05 (+1.20%) | 3,259,000 |
15 Mar 2018 | USD | 4.3 | 4.48 | 4.06 | 4.18 | 4.18 | -0.03 (-0.71%) | 4,007,800 |
14 Mar 2018 | USD | 4.45 | 4.45 | 4.13 | 4.21 | 4.21 | -0.17 (-3.88%) | 2,691,100 |
13 Mar 2018 | USD | 4.55 | 4.59 | 4.28 | 4.38 | 4.38 | -0.12 (-2.67%) | 9,100,300 |
12 Mar 2018 | USD | 4.54 | 4.72 | 4.5 | 4.5 | 4.5 | 0.0 (0.0%) | 2,224,600 |
9 Mar 2018 | USD | 4.25 | 4.53 | 4.23 | 4.5 | 4.5 | +0.28 (+6.64%) | 7,694,300 |
8 Mar 2018 | USD | 4 | 4.22 | 3.96 | 4.22 | 4.22 | +0.3 (+7.65%) | 15,150,200 |
7 Mar 2018 | USD | 3.96 | 4 | 3.85 | 3.92 | 3.92 | -0.04 (-1.01%) | 4,950,800 |
6 Mar 2018 | USD | 3.86 | 4 | 3.86 | 3.96 | 3.96 | +0.13 (+3.39%) | 7,845,400 |
5 Mar 2018 | USD | 3.9 | 3.92 | 3.81 | 3.83 | 3.83 | -0.07 (-1.79%) | 2,360,300 |
2 Mar 2018 | USD | 3.92 | 3.94 | 3.79 | 3.9 | 3.9 | -0.01 (-0.26%) | 4,596,700 |
1 Mar 2018 | USD | 4.03 | 4.08 | 3.91 | 3.91 | 3.91 | -0.13 (-3.22%) | 9,657,800 |
28 Feb 2018 | USD | 4.02 | 4.17 | 3.97 | 4.04 | 4.04 | +0.07 (+1.76%) | 4,930,000 |
27 Feb 2018 | USD | 4.04 | 4.04 | 3.91 | 3.97 | 3.97 | -0.07 (-1.73%) | 5,550,700 |
26 Feb 2018 | USD | 3.82 | 4.05 | 3.76 | 4.04 | 4.04 | +0.26 (+6.88%) | 16,312,200 |
23 Feb 2018 | USD | 3.85 | 3.89 | 3.67 | 3.78 | 3.78 | -0.03 (-0.79%) | 3,562,800 |
22 Feb 2018 | USD | 3.89 | 3.94 | 3.74 | 3.81 | 3.81 | -0.04 (-1.04%) | 4,412,300 |
21 Feb 2018 | USD | 3.69 | 3.87 | 3.69 | 3.85 | 3.85 | +0.16 (+4.34%) | 9,484,300 |
20 Feb 2018 | USD | 3.66 | 3.72 | 3.57 | 3.69 | 3.69 | +0.03 (+0.82%) | 4,085,500 |
19 Feb 2018 | USD | 3.72 | 3.78 | 3.6 | 3.66 | 3.66 | -0.07 (-1.88%) | 4,193,900 |
16 Feb 2018 | USD | 3.7 | 3.75 | 3.62 | 3.73 | 3.73 | +0.06 (+1.63%) | 3,855,400 |
15 Feb 2018 | USD | 3.45 | 3.69 | 3.45 | 3.67 | 3.67 | +0.21 (+6.07%) | 6,557,700 |
14 Feb 2018 | USD | 3.41 | 3.47 | 3.38 | 3.46 | 3.46 | +0.08 (+2.37%) | 1,646,000 |
13 Feb 2018 | USD | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 0.0 (0.0%) | 0 |
12 Feb 2018 | USD | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 0.0 (0.0%) | 0 |
9 Feb 2018 | USD | 3.39 | 3.44 | 3.29 | 3.38 | 3.38 | 0.0 (0.0%) | 2,679,800 |