Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Oct 2018 | USD | 4 | 4.15 | 3.85 | 3.98 | 3.98 | +0.02 (+0.51%) | 1,312,000 |
5 Oct 2018 | USD | 4.02 | 4.08 | 3.74 | 3.96 | 3.96 | -0.08 (-1.98%) | 1,554,200 |
4 Oct 2018 | USD | 4.19 | 4.19 | 3.91 | 4.04 | 4.04 | -0.16 (-3.81%) | 2,277,500 |
3 Oct 2018 | USD | 4.23 | 4.29 | 3.95 | 4.2 | 4.2 | 0.0 (0.0%) | 2,583,400 |
2 Oct 2018 | USD | 4.15 | 4.32 | 4.02 | 4.2 | 4.2 | +0.07 (+1.69%) | 2,102,500 |
1 Oct 2018 | USD | 4.5 | 4.59 | 4.07 | 4.13 | 4.13 | -0.27 (-6.14%) | 1,720,900 |
28 Sep 2018 | USD | 4.4 | 4.55 | 4.3 | 4.4 | 4.4 | +0.05 (+1.15%) | 2,521,300 |
27 Sep 2018 | USD | 4.45 | 4.5 | 4.25 | 4.35 | 4.35 | -0.1 (-2.25%) | 1,774,100 |
26 Sep 2018 | USD | 4.75 | 4.8 | 4.4 | 4.45 | 4.45 | -0.2 (-4.30%) | 1,258,100 |
25 Sep 2018 | USD | 4.3 | 4.75 | 4.28 | 4.65 | 4.65 | +0.4 (+9.41%) | 1,901,800 |
24 Sep 2018 | USD | 4.2 | 4.43 | 4.1 | 4.25 | 4.25 | -0.05 (-1.16%) | 2,415,300 |
21 Sep 2018 | USD | 4.4 | 4.5 | 4.05 | 4.3 | 4.3 | -0.15 (-3.37%) | 4,839,000 |
20 Sep 2018 | USD | 4.55 | 4.65 | 4.3 | 4.45 | 4.45 | -0.1 (-2.20%) | 1,418,800 |
19 Sep 2018 | USD | 4.35 | 4.65 | 4.3 | 4.55 | 4.55 | +0.2 (+4.60%) | 1,966,000 |
18 Sep 2018 | USD | 4.25 | 4.45 | 4.15 | 4.35 | 4.35 | +0.13 (+3.08%) | 1,006,800 |
17 Sep 2018 | USD | 4.2 | 4.4 | 3.9 | 4.22 | 4.22 | -0.11 (-2.54%) | 2,155,300 |
14 Sep 2018 | USD | 4.8 | 4.95 | 4.1 | 4.33 | 4.33 | -0.47 (-9.79%) | 3,731,300 |
13 Sep 2018 | USD | 4.95 | 5.05 | 4.72 | 4.8 | 4.8 | -0.15 (-3.03%) | 1,481,800 |
12 Sep 2018 | USD | 5.5 | 5.5 | 4.9 | 4.95 | 4.95 | -0.4 (-7.48%) | 1,995,400 |
11 Sep 2018 | USD | 5.55 | 5.55 | 5.25 | 5.35 | 5.35 | -0.15 (-2.73%) | 759,500 |
10 Sep 2018 | USD | 5.15 | 5.55 | 5.15 | 5.5 | 5.5 | +0.55 (+11.11%) | 1,400,600 |
7 Sep 2018 | USD | 5 | 5.25 | 4.9 | 4.95 | 4.95 | -0.05 (-1%) | 936,800 |
6 Sep 2018 | USD | 5.5 | 5.55 | 5 | 5 | 5 | -0.45 (-8.26%) | 1,767,800 |
5 Sep 2018 | USD | 5.5 | 5.65 | 5.45 | 5.45 | 5.45 | -0.1 (-1.80%) | 883,600 |
4 Sep 2018 | USD | 5.5 | 5.65 | 5.43 | 5.55 | 5.55 | 0.0 (0.0%) | 1,072,500 |
3 Sep 2018 | USD | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 0.0 (0.0%) | 0 |
31 Aug 2018 | USD | 5.45 | 5.6 | 5.41 | 5.55 | 5.55 | +0.1 (+1.83%) | 818,100 |
30 Aug 2018 | USD | 5.55 | 5.7 | 5.4 | 5.45 | 5.45 | -0.1 (-1.80%) | 1,596,600 |
29 Aug 2018 | USD | 5.6 | 5.63 | 5.45 | 5.55 | 5.55 | -0.05 (-0.89%) | 875,400 |
28 Aug 2018 | USD | 5.45 | 5.6 | 5.28 | 5.6 | 5.6 | +0.1 (+1.82%) | 960,600 |