Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Apr 2018 | USD | 3.69 | 3.73 | 3.4 | 3.48 | 3.48 | -0.28 (-7.45%) | 8,077,015 |
5 Apr 2018 | USD | 3.8 | 3.885 | 3.74 | 3.76 | 3.76 | -0.01 (-0.27%) | 2,544,977 |
4 Apr 2018 | USD | 3.83 | 3.95 | 3.72 | 3.77 | 3.77 | -0.16 (-4.07%) | 2,060,688 |
3 Apr 2018 | USD | 3.93 | 4.0025 | 3.76 | 3.93 | 3.93 | +0.06 (+1.55%) | 2,403,707 |
2 Apr 2018 | USD | 4.15 | 4.18 | 3.81 | 3.87 | 3.87 | -0.3 (-7.19%) | 2,356,872 |
30 Mar 2018 | USD | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | 0.0 (0.0%) | 0 |
29 Mar 2018 | USD | 4.08 | 4.27 | 4.07 | 4.17 | 4.17 | +0.11 (+2.71%) | 1,942,555 |
28 Mar 2018 | USD | 4.01 | 4.1 | 3.965 | 4.06 | 4.06 | +0.06 (+1.50%) | 1,368,579 |
27 Mar 2018 | USD | 4.28 | 4.28 | 3.975 | 4 | 4 | -0.24 (-5.66%) | 2,196,669 |
26 Mar 2018 | USD | 4.19 | 4.43 | 3.87 | 4.24 | 4.24 | +0.14 (+3.41%) | 5,681,046 |
23 Mar 2018 | USD | 4.24 | 4.47 | 4.1 | 4.1 | 4.1 | -0.09 (-2.15%) | 2,547,574 |
22 Mar 2018 | USD | 4.3 | 4.43 | 4.19 | 4.19 | 4.19 | -0.18 (-4.12%) | 2,414,075 |
21 Mar 2018 | USD | 4.4 | 4.6 | 4.26 | 4.37 | 4.37 | -0.01 (-0.23%) | 5,140,454 |
20 Mar 2018 | USD | 4.45 | 4.55 | 4.35 | 4.38 | 4.38 | -0.05 (-1.13%) | 1,226,018 |
19 Mar 2018 | USD | 4.64 | 4.665 | 4.38 | 4.43 | 4.43 | -0.27 (-5.74%) | 2,587,825 |
16 Mar 2018 | USD | 4.55 | 4.725 | 4.42 | 4.7 | 4.7 | +0.16 (+3.52%) | 7,936,165 |
15 Mar 2018 | USD | 4.43 | 4.57 | 4.32 | 4.54 | 4.54 | +0.11 (+2.48%) | 4,033,745 |
14 Mar 2018 | USD | 5 | 5.01 | 4.32 | 4.43 | 4.43 | -0.58 (-11.58%) | 7,030,688 |
13 Mar 2018 | USD | 4.62 | 5.14 | 4.605 | 5.01 | 5.01 | +0.38 (+8.21%) | 7,889,313 |
12 Mar 2018 | USD | 4.26 | 4.74 | 4.2 | 4.63 | 4.63 | +0.41 (+9.72%) | 6,363,469 |
9 Mar 2018 | USD | 3.95 | 4.31 | 3.9 | 4.22 | 4.22 | +0.27 (+6.84%) | 3,957,179 |
8 Mar 2018 | USD | 4 | 4.09 | 3.85 | 3.95 | 3.95 | -0.07 (-1.74%) | 2,927,619 |
7 Mar 2018 | USD | 3.97 | 4.05 | 3.81 | 4.02 | 4.02 | -0.01 (-0.25%) | 3,279,448 |
6 Mar 2018 | USD | 4.15 | 4.28 | 3.95 | 4.03 | 4.03 | -0.12 (-2.89%) | 3,159,285 |
5 Mar 2018 | USD | 3.72 | 4.21 | 3.72 | 4.15 | 4.15 | +0.42 (+11.26%) | 8,656,963 |
2 Mar 2018 | USD | 3.56 | 3.77 | 3.43 | 3.73 | 3.73 | +0.15 (+4.19%) | 5,396,161 |
1 Mar 2018 | USD | 3.71 | 3.825 | 3.46 | 3.58 | 3.58 | -0.11 (-2.98%) | 9,110,793 |
28 Feb 2018 | USD | 4.3 | 4.4489 | 3.5 | 3.69 | 3.69 | -0.41 (-10%) | 11,427,234 |
27 Feb 2018 | USD | 4.46 | 4.51 | 4.05 | 4.1 | 4.1 | -0.37 (-8.28%) | 3,650,006 |
26 Feb 2018 | USD | 4.44 | 4.56 | 4.39 | 4.47 | 4.47 | +0.075 (+1.71%) | 2,586,904 |