Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Sep 2018 | USD | 5.11 | 5.13 | 5.03 | 5.12 | 5.12 | -0.02 (-0.39%) | 612,828 |
10 Sep 2018 | USD | 5.16 | 5.16 | 5.12 | 5.14 | 5.14 | +0.02 (+0.39%) | 329,466 |
7 Sep 2018 | USD | 5.12 | 5.17 | 5.101 | 5.12 | 5.12 | -0.01 (-0.19%) | 399,709 |
6 Sep 2018 | USD | 5.14 | 5.179 | 5.1132 | 5.13 | 5.13 | -0.02 (-0.39%) | 461,886 |
5 Sep 2018 | USD | 5.17 | 5.17 | 5.1201 | 5.15 | 5.15 | +0.02 (+0.39%) | 481,838 |
4 Sep 2018 | USD | 5.12 | 5.13 | 5.07 | 5.13 | 5.13 | -0.12 (-2.29%) | 696,229 |
3 Sep 2018 | USD | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 0.0 (0.0%) | 0 |
31 Aug 2018 | USD | 5.26 | 5.29 | 5.25 | 5.25 | 5.25 | -0.02 (-0.38%) | 313,358 |
30 Aug 2018 | USD | 5.32 | 5.32 | 5.24 | 5.27 | 5.27 | -0.07 (-1.31%) | 503,368 |
29 Aug 2018 | USD | 5.33 | 5.36 | 5.31 | 5.34 | 5.34 | +0.03 (+0.56%) | 670,864 |
28 Aug 2018 | USD | 5.36 | 5.38 | 5.28 | 5.31 | 5.31 | -0.04 (-0.75%) | 716,800 |
27 Aug 2018 | USD | 5.34 | 5.3699 | 5.335 | 5.35 | 5.35 | +0.02 (+0.38%) | 357,850 |
24 Aug 2018 | USD | 5.3 | 5.355 | 5.29 | 5.33 | 5.33 | +0.1 (+1.91%) | 443,297 |
23 Aug 2018 | USD | 5.26 | 5.289 | 5.22 | 5.23 | 5.23 | -0.09 (-1.69%) | 602,693 |
22 Aug 2018 | USD | 5.33 | 5.34 | 5.31 | 5.32 | 5.32 | -0.01 (-0.19%) | 446,464 |
21 Aug 2018 | USD | 5.32 | 5.34 | 5.3 | 5.33 | 5.33 | +0.02 (+0.38%) | 348,579 |
20 Aug 2018 | USD | 5.3 | 5.32 | 5.2701 | 5.31 | 5.31 | -0.01 (-0.19%) | 342,900 |
17 Aug 2018 | USD | 5.26 | 5.34 | 5.25 | 5.32 | 5.32 | +0.06 (+1.14%) | 421,034 |
16 Aug 2018 | USD | 5.26 | 5.3501 | 5 | 5.26 | 5.26 | +0.05 (+0.96%) | 1,758,624 |
15 Aug 2018 | USD | 5.41 | 5.41 | 5.2 | 5.21 | 5.21 | -0.255 (-4.67%) | 951,156 |
14 Aug 2018 | USD | 5.46 | 5.48 | 5.454 | 5.465 | 5.465 | +0.015 (+0.28%) | 169,629 |
13 Aug 2018 | USD | 5.53 | 5.53 | 5.431 | 5.45 | 5.45 | -0.09 (-1.62%) | 537,899 |
10 Aug 2018 | USD | 5.57 | 5.61 | 5.54 | 5.54 | 5.54 | -0.07 (-1.25%) | 123,209 |
9 Aug 2018 | USD | 5.59 | 5.62 | 5.59 | 5.61 | 5.61 | +0.01 (+0.18%) | 204,449 |
8 Aug 2018 | USD | 5.59 | 5.6 | 5.57 | 5.6 | 5.6 | +0.02 (+0.36%) | 256,774 |
7 Aug 2018 | USD | 5.6 | 5.609 | 5.571 | 5.58 | 5.58 | +0.02 (+0.36%) | 259,267 |
6 Aug 2018 | USD | 5.62 | 5.6299 | 5.56 | 5.56 | 5.56 | -0.06 (-1.07%) | 215,237 |
3 Aug 2018 | USD | 5.61 | 5.67 | 5.59 | 5.62 | 5.62 | +0.04 (+0.72%) | 145,032 |
2 Aug 2018 | USD | 5.62 | 5.6467 | 5.58 | 5.58 | 5.58 | -0.06 (-1.06%) | 223,254 |
1 Aug 2018 | USD | 5.67 | 5.675 | 5.62 | 5.64 | 5.64 | -0.04 (-0.70%) | 160,653 |