Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2018 | USD | 5.65 | 7.6499 | 5.3201 | 6.25 | 437.5001 | +0.5 (+8.70%) | 1,450,761 |
3 Oct 2018 | USD | 5.18 | 6.41 | 4.75 | 5.75 | 402.5001 | +0.17 (+3.05%) | 752,342 |
2 Oct 2018 | USD | 5.45 | 6.9 | 4.95 | 5.58 | 390.6001 | +1.01 (+22.10%) | 1,866,980 |
1 Oct 2018 | USD | 4.38 | 4.98 | 4.1018 | 4.57 | 319.9001 | +0.37 (+8.81%) | 344,320 |
28 Sep 2018 | USD | 4.34 | 4.7 | 4.1501 | 4.2 | 294.0001 | +0.05 (+1.20%) | 129,008 |
27 Sep 2018 | USD | 4.51 | 4.51 | 4.03 | 4.15 | 290.5001 | -0.4 (-8.79%) | 73,984 |
26 Sep 2018 | USD | 4.86 | 4.86 | 4.3 | 4.55 | 318.5001 | -0.11 (-2.36%) | 45,410 |
25 Sep 2018 | USD | 4.75 | 4.89 | 4.6 | 4.66 | 326.2001 | +0.16 (+3.56%) | 85,365 |
24 Sep 2018 | USD | 5.15 | 5.15 | 4.5 | 4.5 | 315.0001 | -0.75 (-14.29%) | 73,848 |
21 Sep 2018 | USD | 5.5 | 5.9 | 4.6267 | 5.25 | 367.5001 | -0.47 (-8.22%) | 513,473 |
20 Sep 2018 | USD | 4.25 | 5.72 | 3.99 | 5.72 | 400.4001 | +1.67 (+41.23%) | 699,212 |
19 Sep 2018 | USD | 4.13 | 4.595 | 3.881 | 4.05 | 283.5001 | +0.01 (+0.25%) | 384,471 |
18 Sep 2018 | USD | 3.75 | 4.08 | 3.5604 | 4.04 | 282.8001 | +0.29 (+7.73%) | 147,812 |
17 Sep 2018 | USD | 4 | 4 | 3.6501 | 3.75 | 262.5001 | -0.14 (-3.60%) | 38,547 |
14 Sep 2018 | USD | 3.86 | 3.93 | 3.75 | 3.89 | 272.3001 | 0.0 (0.0%) | 16,923 |
13 Sep 2018 | USD | 3.77 | 4.0855 | 3.72 | 3.89 | 272.3001 | +0.09 (+2.37%) | 30,127 |
12 Sep 2018 | USD | 4.06 | 4.124 | 3.7 | 3.8 | 266.0001 | -0.07 (-1.81%) | 55,981 |
11 Sep 2018 | USD | 4.04 | 4.42 | 3.8535 | 3.87 | 270.9001 | -0.17 (-4.21%) | 69,972 |
10 Sep 2018 | USD | 4.22 | 4.46 | 4 | 4.04 | 282.8001 | -0.18 (-4.27%) | 72,684 |
7 Sep 2018 | USD | 4.52 | 4.69 | 4.22 | 4.22 | 295.4001 | -0.33 (-7.25%) | 54,565 |
6 Sep 2018 | USD | 4.55 | 4.7683 | 4.2 | 4.55 | 318.5001 | -0.07 (-1.52%) | 130,720 |
5 Sep 2018 | USD | 5 | 5.19 | 4.29 | 4.62 | 323.4001 | -0.08 (-1.70%) | 463,081 |
4 Sep 2018 | USD | 4.2 | 4.7 | 3.845 | 4.7 | 329.0001 | +0.8 (+20.51%) | 318,135 |
3 Sep 2018 | USD | 3.9 | 3.9 | 3.9 | 3.9 | 273.0001 | 0.0 (0.0%) | 0 |
31 Aug 2018 | USD | 4 | 4.2999 | 3.761 | 3.9 | 273.0001 | -0.3 (-7.14%) | 103,516 |
30 Aug 2018 | USD | 5.45 | 5.84 | 4.101 | 4.2 | 294.0001 | -0.23 (-5.19%) | 1,982,209 |
29 Aug 2018 | USD | 3.8 | 4.44 | 3.655 | 4.43 | 310.1001 | +0.73 (+19.73%) | 203,847 |
28 Aug 2018 | USD | 3.85 | 3.979 | 3.48 | 3.7 | 259.0001 | -0.29 (-7.27%) | 50,999 |
27 Aug 2018 | USD | 4.2 | 5.1799 | 3.8 | 3.99 | 279.3001 | -0.01 (-0.25%) | 577,631 |
24 Aug 2018 | USD | 3.66 | 4 | 3.5 | 4 | 280.0001 | +0.37 (+10.19%) | 41,583 |