Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2018 | USD | 3.96 | 4.08 | 3.92 | 4.05 | 40.5 | +0.09 (+2.27%) | 1,086,572 |
2 Jan 2018 | USD | 3.88 | 3.96 | 3.83 | 3.96 | 39.6 | +0.08 (+2.06%) | 1,173,846 |
1 Jan 2018 | USD | 3.88 | 3.88 | 3.88 | 3.88 | 38.8 | 0.0 (0.0%) | 0 |
29 Dec 2017 | USD | 3.8 | 3.9698 | 3.75 | 3.88 | 38.8 | +0.1 (+2.65%) | 1,831,703 |
28 Dec 2017 | USD | 3.68 | 3.78 | 3.65 | 3.78 | 37.8 | +0.09 (+2.44%) | 569,039 |
27 Dec 2017 | USD | 3.56 | 3.81 | 3.535 | 3.69 | 36.9 | +0.16 (+4.53%) | 3,001,300 |
26 Dec 2017 | USD | 3.47 | 3.56 | 3.38 | 3.53 | 35.3 | +0.04 (+1.15%) | 578,325 |
25 Dec 2017 | USD | 3.49 | 3.49 | 3.49 | 3.49 | 34.9 | 0.0 (0.0%) | 0 |
22 Dec 2017 | USD | 3.52 | 3.53 | 3.44 | 3.49 | 34.9 | +0.02 (+0.58%) | 661,938 |
21 Dec 2017 | USD | 3.45 | 3.52 | 3.38 | 3.47 | 34.7 | +0.12 (+3.58%) | 970,896 |
20 Dec 2017 | USD | 3.4 | 3.4 | 3.22 | 3.35 | 33.5 | 0.0 (0.0%) | 1,549,506 |
19 Dec 2017 | USD | 3.4 | 3.48 | 3.33 | 3.35 | 33.5 | -0.06 (-1.76%) | 1,241,027 |
18 Dec 2017 | USD | 3.62 | 3.63 | 3.36 | 3.41 | 34.1 | -0.15 (-4.21%) | 1,805,113 |
15 Dec 2017 | USD | 3.66 | 3.69 | 3.415 | 3.56 | 35.6 | -0.01 (-0.28%) | 8,135,238 |
14 Dec 2017 | USD | 3.71 | 3.71 | 3.51 | 3.57 | 35.7 | -0.15 (-4.03%) | 1,636,804 |
13 Dec 2017 | USD | 3.63 | 3.82 | 3.61 | 3.72 | 37.2 | +0.11 (+3.05%) | 1,259,858 |
12 Dec 2017 | USD | 3.68 | 3.75 | 3.6 | 3.61 | 36.1 | -0.07 (-1.90%) | 3,705,238 |
11 Dec 2017 | USD | 4 | 4 | 3.65 | 3.68 | 36.8 | -0.3 (-7.54%) | 1,885,769 |
8 Dec 2017 | USD | 3.9 | 4.04 | 3.88 | 3.98 | 39.8 | +0.1 (+2.58%) | 1,585,050 |
7 Dec 2017 | USD | 3.72 | 3.88 | 3.67 | 3.88 | 38.8 | +0.15 (+4.02%) | 1,455,583 |
6 Dec 2017 | USD | 3.71 | 3.77 | 3.64 | 3.73 | 37.3 | 0.0 (0.0%) | 568,367 |
5 Dec 2017 | USD | 3.94 | 3.97 | 3.71 | 3.73 | 37.3 | -0.22 (-5.57%) | 1,121,803 |
4 Dec 2017 | USD | 4.12 | 4.2099 | 3.93 | 3.95 | 39.5 | -0.14 (-3.42%) | 990,118 |
1 Dec 2017 | USD | 4.19 | 4.21 | 3.91 | 4.09 | 40.9 | -0.07 (-1.68%) | 952,696 |
30 Nov 2017 | USD | 4.09 | 4.17 | 3.99 | 4.16 | 41.6 | +0.12 (+2.97%) | 2,004,562 |
29 Nov 2017 | USD | 4.16 | 4.27 | 3.98 | 4.04 | 40.4 | -0.17 (-4.04%) | 1,009,291 |
28 Nov 2017 | USD | 4.36 | 4.39 | 4.105 | 4.21 | 42.1 | -0.09 (-2.09%) | 1,084,872 |
27 Nov 2017 | USD | 4.23 | 4.32 | 4.16 | 4.3 | 43 | +0.05 (+1.18%) | 1,015,189 |
24 Nov 2017 | USD | 4.25 | 4.27 | 4.12 | 4.25 | 42.5 | 0.0 (0.0%) | 621,636 |
23 Nov 2017 | USD | 4.25 | 4.25 | 4.25 | 4.25 | 42.5 | 0.0 (0.0%) | 0 |