Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2018 | USD | 4.32 | 4.44 | 4.28 | 4.28 | 4.28 | -0.04 (-0.93%) | 28,392,544 |
29 May 2018 | USD | 4.35 | 4.38 | 4.3 | 4.32 | 4.32 | -0.03 (-0.69%) | 20,572,292 |
28 May 2018 | USD | 4.28 | 4.38 | 4.24 | 4.35 | 4.35 | +0.18 (+4.32%) | 28,182,673 |
25 May 2018 | USD | 4.03 | 4.17 | 3.98 | 4.17 | 4.17 | +0.2 (+5.04%) | 31,036,891 |
24 May 2018 | USD | 4.02 | 4.13 | 3.94 | 3.97 | 3.97 | 0.0 (0.0%) | 32,458,703 |
23 May 2018 | USD | 4 | 4.05 | 3.96 | 3.97 | 3.97 | -0.06 (-1.49%) | 23,444,586 |
22 May 2018 | USD | 3.95 | 4.05 | 3.94 | 4.03 | 4.03 | +0.11 (+2.81%) | 28,280,346 |
21 May 2018 | USD | 3.96 | 4 | 3.92 | 3.92 | 3.92 | -0.05 (-1.26%) | 13,034,437 |
18 May 2018 | USD | 3.96 | 4 | 3.95 | 3.97 | 3.97 | +0.02 (+0.51%) | 13,891,479 |
17 May 2018 | USD | 4 | 4.02 | 3.93 | 3.95 | 3.95 | -0.03 (-0.75%) | 13,738,304 |
16 May 2018 | USD | 3.98 | 4.05 | 3.88 | 3.98 | 3.98 | 0.0 (0.0%) | 27,869,529 |
15 May 2018 | USD | 4.06 | 4.1 | 3.96 | 3.98 | 3.98 | -0.12 (-2.93%) | 18,613,046 |
14 May 2018 | USD | 4.04 | 4.13 | 4.02 | 4.1 | 4.1 | +0.05 (+1.23%) | 11,715,810 |
11 May 2018 | USD | 4.11 | 4.13 | 4.03 | 4.05 | 4.05 | -0.1 (-2.41%) | 16,257,937 |
10 May 2018 | USD | 4.03 | 4.19 | 3.95 | 4.15 | 4.15 | +0.14 (+3.49%) | 25,485,995 |
9 May 2018 | USD | 3.83 | 4.07 | 3.82 | 4.01 | 4.01 | +0.15 (+3.89%) | 22,201,568 |
8 May 2018 | USD | 4.1 | 4.11 | 3.86 | 3.86 | 3.86 | -0.21 (-5.16%) | 32,614,580 |
7 May 2018 | USD | 4.12 | 4.18 | 4.06 | 4.07 | 4.07 | -0.06 (-1.45%) | 16,652,318 |
4 May 2018 | USD | 4.02 | 4.19 | 4.01 | 4.13 | 4.13 | +0.12 (+2.99%) | 41,802,726 |
3 May 2018 | USD | 4.01 | 4.17 | 3.98 | 4.01 | 4.01 | +0.03 (+0.75%) | 45,570,104 |
2 May 2018 | USD | 3.99 | 4.03 | 3.86 | 3.98 | 3.98 | 0.0 (0.0%) | 35,016,800 |
1 May 2018 | USD | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 0.0 (0.0%) | 0 |
30 Apr 2018 | USD | 4.12 | 4.15 | 3.98 | 3.98 | 3.98 | -0.14 (-3.40%) | 30,654,653 |
27 Apr 2018 | USD | 4.02 | 4.15 | 4 | 4.12 | 4.12 | -0.01 (-0.24%) | 35,603,736 |
26 Apr 2018 | USD | 4.19 | 4.22 | 4.1 | 4.13 | 4.13 | -0.02 (-0.48%) | 23,412,868 |
25 Apr 2018 | USD | 4.28 | 4.38 | 4.12 | 4.15 | 4.15 | -0.11 (-2.58%) | 45,165,473 |
24 Apr 2018 | USD | 4.27 | 4.33 | 4.23 | 4.26 | 4.26 | -0.02 (-0.47%) | 29,228,119 |
23 Apr 2018 | USD | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 0.0 (0.0%) | 0 |
20 Apr 2018 | USD | 4.34 | 4.4 | 4.25 | 4.28 | 4.28 | -0.06 (-1.38%) | 23,395,754 |
19 Apr 2018 | USD | 4.35 | 4.41 | 4.33 | 4.34 | 4.34 | -0.01 (-0.23%) | 24,949,979 |