Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2018 | USD | 4.08 | 4.15 | 3.93 | 3.99 | 598.5 | -0.06 (-1.48%) | 1,011,200 |
27 Mar 2018 | USD | 4.27 | 4.27 | 4.05 | 4.05 | 607.5 | -0.22 (-5.15%) | 993,000 |
26 Mar 2018 | USD | 4.14 | 4.28 | 4.05 | 4.27 | 640.5 | +0.22 (+5.43%) | 1,118,100 |
23 Mar 2018 | USD | 4.2 | 4.24 | 4.02 | 4.05 | 607.5 | -0.14 (-3.34%) | 962,500 |
22 Mar 2018 | USD | 4.24 | 4.32 | 4.18 | 4.19 | 628.5 | -0.09 (-2.10%) | 782,900 |
21 Mar 2018 | USD | 4.21 | 4.3 | 4.16 | 4.28 | 642 | +0.09 (+2.15%) | 630,400 |
20 Mar 2018 | USD | 4.41 | 4.47 | 4.17 | 4.19 | 628.5 | -0.21 (-4.77%) | 1,075,600 |
19 Mar 2018 | USD | 4.44 | 4.51 | 4.3 | 4.4 | 660 | -0.05 (-1.12%) | 1,029,300 |
16 Mar 2018 | USD | 4.38 | 4.47 | 4.32 | 4.45 | 667.5 | +0.08 (+1.83%) | 1,254,300 |
15 Mar 2018 | USD | 4.37 | 4.44 | 4.3 | 4.37 | 655.5 | +0.01 (+0.23%) | 710,300 |
14 Mar 2018 | USD | 4.48 | 4.52 | 4.31 | 4.36 | 654 | -0.08 (-1.80%) | 969,400 |
13 Mar 2018 | USD | 4.37 | 4.44 | 4.24 | 4.44 | 666 | +0.05 (+1.14%) | 1,356,200 |
12 Mar 2018 | USD | 4.37 | 4.4 | 4.24 | 4.39 | 658.5 | +0.05 (+1.15%) | 1,049,100 |
9 Mar 2018 | USD | 4.15 | 4.39 | 4.13 | 4.34 | 651 | +0.22 (+5.34%) | 1,209,000 |
8 Mar 2018 | USD | 4.5 | 4.5 | 4.08 | 4.12 | 618 | -0.36 (-8.04%) | 1,985,000 |
7 Mar 2018 | USD | 4.05 | 4.5 | 4.02 | 4.48 | 672 | +0.4 (+9.80%) | 1,893,100 |
6 Mar 2018 | USD | 4.14 | 4.18 | 4.01 | 4.08 | 612 | -0.05 (-1.21%) | 1,468,800 |
5 Mar 2018 | USD | 4.04 | 4.42 | 4.01 | 4.13 | 619.5 | +0.09 (+2.23%) | 2,717,100 |
2 Mar 2018 | USD | 3.7 | 4.13 | 3.63 | 4.04 | 606 | +0.42 (+11.60%) | 3,381,100 |
1 Mar 2018 | USD | 3.71 | 3.81 | 3.56 | 3.62 | 543 | -0.11 (-2.95%) | 1,132,300 |
28 Feb 2018 | USD | 3.72 | 3.85 | 3.64 | 3.73 | 559.5 | -0.01 (-0.27%) | 1,172,800 |
27 Feb 2018 | USD | 3.85 | 3.89 | 3.72 | 3.74 | 561 | -0.09 (-2.35%) | 649,600 |
26 Feb 2018 | USD | 3.87 | 3.96 | 3.75 | 3.83 | 574.5 | -0.04 (-1.03%) | 839,100 |
23 Feb 2018 | USD | 3.75 | 3.94 | 3.65 | 3.87 | 580.5 | +0.16 (+4.31%) | 1,677,800 |
22 Feb 2018 | USD | 3.78 | 3.87 | 3.69 | 3.71 | 556.5 | -0.02 (-0.54%) | 1,124,300 |
21 Feb 2018 | USD | 3.7 | 3.98 | 3.65 | 3.73 | 559.5 | +0.05 (+1.36%) | 2,367,600 |
20 Feb 2018 | USD | 3.83 | 3.87 | 3.64 | 3.68 | 552 | -0.15 (-3.92%) | 1,402,200 |
19 Feb 2018 | USD | 3.83 | 3.83 | 3.83 | 3.83 | 574.5 | 0.0 (0.0%) | 0 |
16 Feb 2018 | USD | 3.87 | 3.95 | 3.8 | 3.83 | 574.5 | -0.05 (-1.29%) | 1,248,900 |
15 Feb 2018 | USD | 3.99 | 3.99 | 3.86 | 3.88 | 582 | -0.06 (-1.52%) | 880,600 |