Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jan 2018 | USD | 5.07 | 5.18 | 4.97 | 5.06 | 5.06 | +0.03 (+0.60%) | 223,407 |
30 Jan 2018 | USD | 5 | 5.07 | 4.93 | 5.03 | 5.03 | -0.04 (-0.79%) | 157,616 |
29 Jan 2018 | USD | 5.04 | 5.15 | 4.96 | 5.07 | 5.07 | +0.05 (+1.00%) | 244,187 |
26 Jan 2018 | USD | 5.03 | 5.2 | 5 | 5.02 | 5.02 | +0.04 (+0.80%) | 234,383 |
25 Jan 2018 | USD | 5.21 | 5.27 | 4.814 | 4.98 | 4.98 | -0.29 (-5.50%) | 566,255 |
24 Jan 2018 | USD | 4.78 | 5.299 | 4.78 | 5.27 | 5.27 | +0.51 (+10.71%) | 1,073,155 |
23 Jan 2018 | USD | 4.78 | 4.78 | 4.713 | 4.76 | 4.76 | +0.01 (+0.21%) | 225,880 |
22 Jan 2018 | USD | 4.75 | 4.78 | 4.68 | 4.75 | 4.75 | +0.03 (+0.64%) | 62,574 |
19 Jan 2018 | USD | 4.87 | 4.87 | 4.67 | 4.72 | 4.72 | -0.09 (-1.87%) | 110,751 |
18 Jan 2018 | USD | 4.84 | 4.895 | 4.775 | 4.81 | 4.81 | 0.0 (0.0%) | 181,121 |
17 Jan 2018 | USD | 4.72 | 4.83 | 4.661 | 4.81 | 4.81 | +0.17 (+3.66%) | 237,322 |
16 Jan 2018 | USD | 4.8 | 4.81 | 4.61 | 4.64 | 4.64 | -0.1 (-2.11%) | 199,922 |
15 Jan 2018 | USD | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 0.0 (0.0%) | 0 |
12 Jan 2018 | USD | 4.71 | 4.847 | 4.674 | 4.74 | 4.74 | -0.06 (-1.25%) | 208,686 |
11 Jan 2018 | USD | 4.63 | 4.98 | 4.59 | 4.8 | 4.8 | +0.17 (+3.67%) | 417,668 |
10 Jan 2018 | USD | 4.4 | 4.92 | 4.33 | 4.63 | 4.63 | +0.26 (+5.95%) | 694,015 |
9 Jan 2018 | USD | 4.44 | 4.49 | 4.21 | 4.37 | 4.37 | -0.04 (-0.91%) | 399,422 |
8 Jan 2018 | USD | 4.37 | 4.578 | 4.26 | 4.41 | 4.41 | +0.04 (+0.92%) | 198,199 |
5 Jan 2018 | USD | 4.29 | 4.41 | 4.18 | 4.37 | 4.37 | +0.07 (+1.63%) | 262,687 |
4 Jan 2018 | USD | 4.64 | 4.728 | 4.28 | 4.3 | 4.3 | -0.2 (-4.44%) | 317,011 |
3 Jan 2018 | USD | 4.15 | 4.74 | 4.07 | 4.5 | 4.5 | +0.36 (+8.70%) | 850,911 |
2 Jan 2018 | USD | 4.05 | 4.3 | 4.01 | 4.14 | 4.14 | +0.11 (+2.73%) | 379,585 |
1 Jan 2018 | USD | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | 0.0 (0.0%) | 0 |
29 Dec 2017 | USD | 4.01 | 4.08 | 4 | 4.03 | 4.03 | +0.02 (+0.50%) | 70,800 |
28 Dec 2017 | USD | 4 | 4.04 | 3.91 | 4.01 | 4.01 | 0.0 (0.0%) | 97,553 |
27 Dec 2017 | USD | 3.91 | 4.079 | 3.91 | 4.01 | 4.01 | +0.1 (+2.56%) | 103,125 |
26 Dec 2017 | USD | 3.97 | 4 | 3.9 | 3.91 | 3.91 | -0.08 (-2.01%) | 54,990 |
25 Dec 2017 | USD | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | 0.0 (0.0%) | 0 |
22 Dec 2017 | USD | 4.03 | 4.065 | 3.84 | 3.99 | 3.99 | +0.13 (+3.37%) | 206,411 |
21 Dec 2017 | USD | 3.92 | 3.94 | 3.81 | 3.86 | 3.86 | -0.04 (-1.03%) | 115,147 |