Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Nov 2017 | USD | 4.56 | 4.59 | 4.41 | 4.53 | 4.53 | +0.03 (+0.67%) | 505,600 |
15 Nov 2017 | USD | 4.5 | 4.5 | 4.5 | 4.5 | 4.5 | 0.0 (0.0%) | 0 |
14 Nov 2017 | USD | 4.62 | 4.68 | 4.41 | 4.5 | 4.5 | -0.04 (-0.88%) | 664,800 |
13 Nov 2017 | USD | 4.62 | 4.72 | 4.46 | 4.54 | 4.54 | -0.09 (-1.94%) | 693,800 |
10 Nov 2017 | USD | 4.7 | 4.78 | 4.52 | 4.63 | 4.63 | -0.04 (-0.86%) | 808,900 |
9 Nov 2017 | USD | 4.94 | 5 | 4.6 | 4.67 | 4.67 | -0.35 (-6.97%) | 1,601,700 |
8 Nov 2017 | USD | 4.81 | 5.14 | 4.75 | 5.02 | 5.02 | +0.27 (+5.68%) | 2,039,400 |
7 Nov 2017 | USD | 4.93 | 4.99 | 4.72 | 4.75 | 4.75 | -0.19 (-3.85%) | 947,200 |
6 Nov 2017 | USD | 5.3 | 5.47 | 4.93 | 4.94 | 4.94 | -0.36 (-6.79%) | 1,087,000 |
3 Nov 2017 | USD | 5.5 | 5.57 | 4.91 | 5.3 | 5.3 | +0.07 (+1.34%) | 1,696,500 |
2 Nov 2017 | USD | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | 0.0 (0.0%) | 0 |
1 Nov 2017 | USD | 4.76 | 5.43 | 4.63 | 5.23 | 5.23 | +0.55 (+11.75%) | 12,364,800 |
31 Oct 2017 | USD | 4.79 | 4.79 | 4.56 | 4.68 | 4.68 | -0.04 (-0.85%) | 520,200 |
30 Oct 2017 | USD | 4.9 | 5.06 | 4.7 | 4.72 | 4.72 | -0.16 (-3.28%) | 593,400 |
27 Oct 2017 | USD | 4.73 | 4.95 | 4.69 | 4.88 | 4.88 | +0.21 (+4.50%) | 449,400 |
26 Oct 2017 | USD | 4.89 | 4.96 | 4.67 | 4.67 | 4.67 | -0.17 (-3.51%) | 834,300 |
25 Oct 2017 | USD | 4.86 | 5.02 | 4.77 | 4.84 | 4.84 | -0.03 (-0.62%) | 1,104,700 |
24 Oct 2017 | USD | 5.11 | 5.12 | 4.82 | 4.87 | 4.87 | -0.2 (-3.94%) | 1,029,800 |
23 Oct 2017 | USD | 5.34 | 5.35 | 5.06 | 5.07 | 5.07 | -0.3 (-5.59%) | 1,125,600 |
20 Oct 2017 | USD | 5.51 | 5.7 | 5.3 | 5.37 | 5.37 | -0.13 (-2.36%) | 1,293,100 |
19 Oct 2017 | USD | 5.95 | 6 | 5.42 | 5.5 | 5.5 | -0.48 (-8.03%) | 2,701,300 |
18 Oct 2017 | USD | 6.07 | 6.17 | 5.97 | 5.98 | 5.98 | -0.03 (-0.50%) | 5,939,900 |
17 Oct 2017 | USD | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | 0.0 (0.0%) | 0 |
16 Oct 2017 | USD | 5.74 | 6.24 | 5.44 | 6.01 | 6.01 | +0.1 (+1.69%) | 3,451,900 |
13 Oct 2017 | USD | 5.43 | 5.97 | 5.26 | 5.91 | 5.91 | +0.77 (+14.98%) | 12,653,900 |
12 Oct 2017 | USD | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | 0.0 (0.0%) | 0 |
11 Oct 2017 | USD | 5.05 | 5.25 | 5.04 | 5.14 | 5.14 | +0.14 (+2.80%) | 3,663,400 |
10 Oct 2017 | USD | 5.04 | 5.07 | 4.9 | 5 | 5 | +0.11 (+2.25%) | 12,646,500 |
9 Oct 2017 | USD | 4.99 | 4.99 | 4.86 | 4.89 | 4.89 | -0.01 (-0.20%) | 619,700 |
6 Oct 2017 | USD | 4.92 | 4.94 | 4.83 | 4.9 | 4.9 | +0.02 (+0.41%) | 526,100 |