Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2018 | USD | 4.49 | 4.67 | 4.38 | 4.61 | 691.5 | +0.17 (+3.83%) | 1,445,200 |
2 Jan 2018 | USD | 4.16 | 4.49 | 4.12 | 4.44 | 666 | +0.3 (+7.25%) | 2,367,300 |
1 Jan 2018 | USD | 4.14 | 4.14 | 4.14 | 4.14 | 621 | 0.0 (0.0%) | 0 |
29 Dec 2017 | USD | 4 | 4.28 | 3.98 | 4.14 | 621 | +0.14 (+3.50%) | 3,013,100 |
28 Dec 2017 | USD | 4.03 | 4.08 | 3.91 | 4 | 600 | -0.03 (-0.74%) | 2,030,000 |
27 Dec 2017 | USD | 4.09 | 4.11 | 3.96 | 4.03 | 604.5 | -0.04 (-0.98%) | 1,720,400 |
26 Dec 2017 | USD | 4.04 | 4.16 | 3.99 | 4.07 | 610.5 | +0.02 (+0.49%) | 1,629,600 |
25 Dec 2017 | USD | 4.05 | 4.05 | 4.05 | 4.05 | 607.5 | 0.0 (0.0%) | 0 |
22 Dec 2017 | USD | 4.19 | 4.19 | 3.99 | 4.05 | 607.5 | -0.11 (-2.64%) | 1,966,700 |
21 Dec 2017 | USD | 4.24 | 4.38 | 4.15 | 4.16 | 624 | -0.1 (-2.35%) | 1,651,500 |
20 Dec 2017 | USD | 4.32 | 4.37 | 4.24 | 4.26 | 639 | -0.06 (-1.39%) | 838,300 |
19 Dec 2017 | USD | 4.3 | 4.42 | 4.19 | 4.32 | 648 | +0.04 (+0.93%) | 1,541,600 |
18 Dec 2017 | USD | 4.38 | 4.43 | 4.22 | 4.28 | 642 | -0.07 (-1.61%) | 1,310,400 |
15 Dec 2017 | USD | 4.28 | 4.45 | 4.19 | 4.35 | 652.5 | +0.09 (+2.11%) | 3,523,900 |
14 Dec 2017 | USD | 4.44 | 4.5 | 4.2 | 4.26 | 639 | -0.18 (-4.05%) | 1,050,600 |
13 Dec 2017 | USD | 4.15 | 4.48 | 4.15 | 4.44 | 666 | +0.27 (+6.47%) | 1,571,200 |
12 Dec 2017 | USD | 4.19 | 4.25 | 4.06 | 4.17 | 625.5 | -0.03 (-0.71%) | 1,207,700 |
11 Dec 2017 | USD | 4.5 | 4.53 | 4.2 | 4.2 | 630 | -0.23 (-5.19%) | 1,397,000 |
8 Dec 2017 | USD | 4.39 | 4.48 | 4.28 | 4.43 | 664.5 | +0.09 (+2.07%) | 1,017,300 |
7 Dec 2017 | USD | 4 | 4.37 | 3.94 | 4.34 | 651 | +0.34 (+8.50%) | 2,250,400 |
6 Dec 2017 | USD | 4.24 | 4.26 | 3.9 | 4 | 600 | -0.24 (-5.66%) | 3,395,600 |
5 Dec 2017 | USD | 4.4 | 4.45 | 4.21 | 4.24 | 636 | -0.12 (-2.75%) | 1,345,500 |
4 Dec 2017 | USD | 4.6 | 4.65 | 4.36 | 4.36 | 654 | -0.14 (-3.11%) | 975,600 |
1 Dec 2017 | USD | 4.59 | 4.68 | 4.36 | 4.5 | 675 | -0.07 (-1.53%) | 1,046,700 |
30 Nov 2017 | USD | 4.57 | 4.73 | 4.5 | 4.57 | 685.5 | -0.02 (-0.44%) | 1,445,300 |
29 Nov 2017 | USD | 4.21 | 4.68 | 4.2 | 4.59 | 688.5 | +0.22 (+5.03%) | 2,127,200 |
28 Nov 2017 | USD | 4.39 | 4.39 | 4.23 | 4.37 | 655.5 | +0.02 (+0.46%) | 1,240,900 |
27 Nov 2017 | USD | 4.41 | 4.47 | 4.26 | 4.35 | 652.5 | -0.08 (-1.81%) | 1,455,900 |
24 Nov 2017 | USD | 4.52 | 4.52 | 4.38 | 4.43 | 664.5 | -0.06 (-1.34%) | 594,500 |
23 Nov 2017 | USD | 4.49 | 4.49 | 4.49 | 4.49 | 673.5 | 0.0 (0.0%) | 0 |