Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Dec 2017 | USD | 3.73 | 3.78 | 3.62 | 3.63 | 3.63 | -0.08 (-2.16%) | 1,311,400 |
27 Dec 2017 | USD | 3.89 | 3.92 | 3.71 | 3.71 | 3.71 | -0.11 (-2.88%) | 5,521,800 |
26 Dec 2017 | USD | 3.64 | 3.82 | 3.57 | 3.82 | 3.82 | +0.22 (+6.11%) | 6,948,700 |
25 Dec 2017 | USD | 3.6 | 3.6 | 3.6 | 3.6 | 3.6 | 0.0 (0.0%) | 0 |
22 Dec 2017 | USD | 3.54 | 3.67 | 3.45 | 3.6 | 3.6 | +0.1 (+2.86%) | 8,349,300 |
21 Dec 2017 | USD | 3.61 | 3.67 | 3.48 | 3.5 | 3.5 | -0.07 (-1.96%) | 7,175,200 |
20 Dec 2017 | USD | 3.86 | 3.88 | 3.49 | 3.57 | 3.57 | +0.07 (+2.00%) | 18,166,300 |
19 Dec 2017 | USD | 3.64 | 3.7 | 3.4 | 3.5 | 3.5 | -0.05 (-1.41%) | 4,362,700 |
18 Dec 2017 | USD | 3.85 | 4.02 | 3.47 | 3.55 | 3.55 | -0.2 (-5.33%) | 4,055,000 |
15 Dec 2017 | USD | 3.42 | 3.87 | 3.25 | 3.75 | 3.75 | +0.37 (+10.95%) | 8,130,300 |
14 Dec 2017 | USD | 3.82 | 3.92 | 3.34 | 3.38 | 3.38 | -0.39 (-10.34%) | 13,198,400 |
13 Dec 2017 | USD | 4.96 | 5.08 | 3.77 | 3.77 | 3.77 | -1.12 (-22.90%) | 27,468,600 |
12 Dec 2017 | USD | 4.52 | 5.05 | 4.51 | 4.89 | 4.89 | +0.38 (+8.43%) | 1,667,800 |
11 Dec 2017 | USD | 4.55 | 4.6 | 4.51 | 4.51 | 4.51 | -0.04 (-0.88%) | 325,000 |
8 Dec 2017 | USD | 4.36 | 4.58 | 4.35 | 4.55 | 4.55 | +0.19 (+4.36%) | 410,000 |
7 Dec 2017 | USD | 4.3 | 4.36 | 4.25 | 4.36 | 4.36 | +0.05 (+1.16%) | 211,000 |
6 Dec 2017 | USD | 4.36 | 4.36 | 4.28 | 4.31 | 4.31 | -0.06 (-1.37%) | 296,800 |
5 Dec 2017 | USD | 4.38 | 4.45 | 4.25 | 4.37 | 4.37 | +0.02 (+0.46%) | 508,700 |
4 Dec 2017 | USD | 4.46 | 4.51 | 4.35 | 4.35 | 4.35 | -0.1 (-2.25%) | 341,400 |
1 Dec 2017 | USD | 4.54 | 4.54 | 4.41 | 4.45 | 4.45 | -0.07 (-1.55%) | 309,000 |
30 Nov 2017 | USD | 4.51 | 4.6 | 4.37 | 4.52 | 4.52 | -0.08 (-1.74%) | 372,400 |
29 Nov 2017 | USD | 4.51 | 4.6 | 4.45 | 4.6 | 4.6 | +0.11 (+2.45%) | 262,200 |
28 Nov 2017 | USD | 4.32 | 4.59 | 4.32 | 4.49 | 4.49 | +0.13 (+2.98%) | 510,300 |
27 Nov 2017 | USD | 4.6 | 4.61 | 4.36 | 4.36 | 4.36 | -0.27 (-5.83%) | 801,400 |
24 Nov 2017 | USD | 4.8 | 4.87 | 4.63 | 4.63 | 4.63 | -0.22 (-4.54%) | 501,200 |
23 Nov 2017 | USD | 4.67 | 4.85 | 4.61 | 4.85 | 4.85 | +0.21 (+4.53%) | 274,100 |
22 Nov 2017 | USD | 4.56 | 4.74 | 4.5 | 4.64 | 4.64 | +0.12 (+2.65%) | 403,600 |
21 Nov 2017 | USD | 4.49 | 4.56 | 4.42 | 4.52 | 4.52 | +0.07 (+1.57%) | 545,700 |
20 Nov 2017 | USD | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 0.0 (0.0%) | 0 |
17 Nov 2017 | USD | 4.44 | 4.58 | 4.42 | 4.45 | 4.45 | -0.08 (-1.77%) | 487,300 |