Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jan 2018 | USD | 7.85 | 8.25 | 7.45 | 7.9 | 7.9 | +0.15 (+1.94%) | 2,738,900 |
26 Jan 2018 | USD | 7.8 | 8.05 | 7.6 | 7.75 | 7.75 | +0.05 (+0.65%) | 2,655,700 |
25 Jan 2018 | USD | 7.5 | 7.87 | 7.2 | 7.7 | 7.7 | +0.2 (+2.67%) | 2,707,000 |
24 Jan 2018 | USD | 7.65 | 7.7 | 7.25 | 7.5 | 7.5 | -0.15 (-1.96%) | 3,441,400 |
23 Jan 2018 | USD | 7.9 | 8.1 | 7 | 7.65 | 7.65 | -0.1 (-1.29%) | 6,115,800 |
22 Jan 2018 | USD | 6.65 | 8.05 | 6.65 | 7.75 | 7.75 | +1.35 (+21.09%) | 8,158,200 |
19 Jan 2018 | USD | 6.15 | 6.48 | 5.85 | 6.4 | 6.4 | +0.35 (+5.79%) | 2,777,500 |
18 Jan 2018 | USD | 6.1 | 6.23 | 5.93 | 6.05 | 6.05 | 0.0 (0.0%) | 1,823,800 |
17 Jan 2018 | USD | 6.3 | 6.3 | 5.9 | 6.05 | 6.05 | +0.3 (+5.22%) | 3,095,700 |
16 Jan 2018 | USD | 5.1 | 5.85 | 5.05 | 5.75 | 5.75 | +0.8 (+16.16%) | 3,630,000 |
15 Jan 2018 | USD | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 0.0 (0.0%) | 0 |
12 Jan 2018 | USD | 4.95 | 5.35 | 4.8 | 4.95 | 4.95 | -0.05 (-1%) | 1,188,600 |
11 Jan 2018 | USD | 4.75 | 5.1 | 4.65 | 5 | 5 | +0.32 (+6.84%) | 1,321,800 |
10 Jan 2018 | USD | 4.8 | 4.85 | 4.54 | 4.68 | 4.68 | -0.22 (-4.49%) | 1,072,000 |
9 Jan 2018 | USD | 4.55 | 5 | 4.2 | 4.9 | 4.9 | +0.4 (+8.89%) | 1,604,100 |
8 Jan 2018 | USD | 5.1 | 5.29 | 4.3 | 4.5 | 4.5 | -0.6 (-11.76%) | 3,046,100 |
5 Jan 2018 | USD | 5.25 | 5.5 | 4.91 | 5.1 | 5.1 | -0.1 (-1.92%) | 3,709,500 |
4 Jan 2018 | USD | 5.1 | 5.2 | 4.75 | 5.2 | 5.2 | +0.15 (+2.97%) | 2,965,800 |
3 Jan 2018 | USD | 4.9 | 5.25 | 4.7 | 5.05 | 5.05 | +0.4 (+8.60%) | 4,475,600 |
2 Jan 2018 | USD | 4.1 | 4.7 | 3.9 | 4.65 | 4.65 | +0.85 (+22.37%) | 3,692,600 |
1 Jan 2018 | USD | 3.8 | 3.8 | 3.8 | 3.8 | 3.8 | 0.0 (0.0%) | 0 |
29 Dec 2017 | USD | 3.7 | 4.05 | 3.65 | 3.8 | 3.8 | +0.15 (+4.11%) | 2,035,100 |
28 Dec 2017 | USD | 3.25 | 3.7 | 3.2 | 3.65 | 3.65 | +0.47 (+14.78%) | 1,516,900 |
27 Dec 2017 | USD | 3.5 | 3.55 | 3.15 | 3.18 | 3.18 | -0.27 (-7.83%) | 2,081,200 |
26 Dec 2017 | USD | 3.6 | 3.7 | 3.4 | 3.45 | 3.45 | -0.1 (-2.82%) | 1,059,500 |
25 Dec 2017 | USD | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 0.0 (0.0%) | 0 |
22 Dec 2017 | USD | 3.15 | 3.55 | 3.11 | 3.55 | 3.55 | +0.4 (+12.70%) | 1,130,400 |
21 Dec 2017 | USD | 3.35 | 3.5 | 3 | 3.15 | 3.15 | -0.23 (-6.80%) | 1,898,600 |
20 Dec 2017 | USD | 3.7 | 3.85 | 3.3 | 3.38 | 3.38 | -0.32 (-8.65%) | 2,642,100 |
19 Dec 2017 | USD | 3.4 | 3.8 | 3.25 | 3.7 | 3.7 | +0.35 (+10.45%) | 4,123,000 |