Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Nov 2017 | USD | 4.26 | 4.53 | 4.26 | 4.49 | 673.5 | +0.23 (+5.40%) | 2,036,100 |
21 Nov 2017 | USD | 4.33 | 4.35 | 4.16 | 4.26 | 639 | -0.06 (-1.39%) | 2,009,300 |
20 Nov 2017 | USD | 4.88 | 4.9 | 4.23 | 4.32 | 648 | -0.25 (-5.47%) | 3,969,400 |
17 Nov 2017 | USD | 4.83 | 4.83 | 4.4 | 4.57 | 685.5 | -0.17 (-3.59%) | 2,692,700 |
16 Nov 2017 | USD | 4.57 | 4.78 | 4.43 | 4.74 | 711 | +0.24 (+5.33%) | 1,771,400 |
15 Nov 2017 | USD | 4.09 | 4.62 | 4.09 | 4.5 | 675 | +0.29 (+6.89%) | 2,405,500 |
14 Nov 2017 | USD | 4.49 | 4.49 | 4.05 | 4.21 | 631.5 | -0.3 (-6.65%) | 2,747,800 |
13 Nov 2017 | USD | 4.23 | 4.57 | 4.04 | 4.51 | 676.5 | +0.21 (+4.88%) | 2,756,500 |
10 Nov 2017 | USD | 4.66 | 4.68 | 4.16 | 4.3 | 645 | -0.25 (-5.49%) | 3,310,000 |
9 Nov 2017 | USD | 4.65 | 4.68 | 4.49 | 4.55 | 682.5 | -0.17 (-3.60%) | 1,491,600 |
8 Nov 2017 | USD | 4.66 | 4.78 | 4.64 | 4.72 | 708 | +0.06 (+1.29%) | 1,187,700 |
7 Nov 2017 | USD | 4.81 | 4.85 | 4.6 | 4.66 | 699 | -0.01 (-0.21%) | 1,689,000 |
6 Nov 2017 | USD | 4.75 | 4.85 | 4.65 | 4.67 | 700.5 | -0.01 (-0.21%) | 1,409,500 |
3 Nov 2017 | USD | 4.41 | 4.69 | 4.41 | 4.68 | 702 | +0.26 (+5.88%) | 1,627,600 |
2 Nov 2017 | USD | 4.48 | 4.52 | 4.34 | 4.42 | 663 | -0.07 (-1.56%) | 2,087,600 |
1 Nov 2017 | USD | 4.68 | 4.82 | 4.45 | 4.49 | 673.5 | -0.17 (-3.65%) | 2,022,500 |
31 Oct 2017 | USD | 4.89 | 4.89 | 4.57 | 4.66 | 699 | -0.17 (-3.52%) | 1,558,200 |
30 Oct 2017 | USD | 4.8 | 5.07 | 4.74 | 4.83 | 724.5 | +0.06 (+1.26%) | 1,683,500 |
27 Oct 2017 | USD | 4.5 | 4.81 | 4.4 | 4.77 | 715.5 | +0.29 (+6.47%) | 2,275,900 |
26 Oct 2017 | USD | 4.84 | 4.85 | 4.45 | 4.48 | 672 | -0.4 (-8.20%) | 2,581,500 |
25 Oct 2017 | USD | 4.98 | 5.02 | 4.63 | 4.88 | 732 | -0.1 (-2.01%) | 2,385,800 |
24 Oct 2017 | USD | 5.11 | 5.21 | 4.98 | 4.98 | 747 | -0.13 (-2.54%) | 2,366,700 |
23 Oct 2017 | USD | 5.44 | 5.44 | 5.1 | 5.11 | 766.5 | -0.29 (-5.37%) | 1,789,700 |
20 Oct 2017 | USD | 5.65 | 5.65 | 5.39 | 5.4 | 810 | -0.23 (-4.09%) | 1,179,200 |
19 Oct 2017 | USD | 5.74 | 5.75 | 5.52 | 5.63 | 844.5 | -0.12 (-2.09%) | 1,295,200 |
18 Oct 2017 | USD | 5.7 | 5.82 | 5.62 | 5.75 | 862.5 | +0.04 (+0.70%) | 958,500 |
17 Oct 2017 | USD | 5.65 | 5.77 | 5.63 | 5.71 | 856.5 | +0.08 (+1.42%) | 1,146,100 |
16 Oct 2017 | USD | 5.62 | 5.77 | 5.52 | 5.63 | 844.5 | +0.08 (+1.44%) | 1,299,000 |
13 Oct 2017 | USD | 5.71 | 5.75 | 5.55 | 5.55 | 832.5 | -0.15 (-2.63%) | 1,048,900 |
12 Oct 2017 | USD | 5.72 | 5.75 | 5.58 | 5.7 | 855 | -0.02 (-0.35%) | 1,198,700 |