Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jan 2018 | USD | 4.54 | 4.59 | 4.49 | 4.57 | 4.57 | +0.06 (+1.33%) | 21,948,163 |
23 Jan 2018 | USD | 4.45 | 4.55 | 4.43 | 4.51 | 4.51 | +0.08 (+1.81%) | 22,505,426 |
22 Jan 2018 | USD | 4.33 | 4.43 | 4.3 | 4.43 | 4.43 | +0.13 (+3.02%) | 22,178,844 |
19 Jan 2018 | USD | 4.39 | 4.41 | 4.29 | 4.3 | 4.3 | -0.09 (-2.05%) | 19,040,681 |
18 Jan 2018 | USD | 4.46 | 4.48 | 4.38 | 4.39 | 4.39 | -0.05 (-1.13%) | 30,096,262 |
17 Jan 2018 | USD | 4.38 | 4.45 | 4.35 | 4.44 | 4.44 | +0.06 (+1.37%) | 17,732,986 |
16 Jan 2018 | USD | 4.25 | 4.39 | 4.23 | 4.38 | 4.38 | +0.09 (+2.10%) | 17,040,031 |
15 Jan 2018 | USD | 4.33 | 4.38 | 4.27 | 4.29 | 4.29 | -0.05 (-1.15%) | 20,631,170 |
12 Jan 2018 | USD | 4.4 | 4.41 | 4.32 | 4.34 | 4.34 | -0.11 (-2.47%) | 37,931,321 |
11 Jan 2018 | USD | 4.38 | 4.46 | 4.32 | 4.45 | 4.45 | +0.1 (+2.30%) | 15,370,593 |
10 Jan 2018 | USD | 4.37 | 4.39 | 4.27 | 4.35 | 4.35 | -0.03 (-0.68%) | 33,945,735 |
9 Jan 2018 | USD | 4.44 | 4.46 | 4.36 | 4.38 | 4.38 | -0.05 (-1.13%) | 15,987,992 |
8 Jan 2018 | USD | 4.5 | 4.51 | 4.42 | 4.43 | 4.43 | -0.02 (-0.45%) | 17,916,717 |
5 Jan 2018 | USD | 4.43 | 4.49 | 4.42 | 4.45 | 4.45 | +0.04 (+0.91%) | 18,038,414 |
4 Jan 2018 | USD | 4.42 | 4.49 | 4.38 | 4.41 | 4.41 | -0.01 (-0.23%) | 20,780,690 |
3 Jan 2018 | USD | 4.44 | 4.5 | 4.4 | 4.42 | 4.42 | -0.01 (-0.23%) | 28,398,810 |
2 Jan 2018 | USD | 4.36 | 4.46 | 4.35 | 4.43 | 4.43 | +0.09 (+2.07%) | 39,057,186 |
1 Jan 2018 | USD | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 0.0 (0.0%) | 0 |
29 Dec 2017 | USD | 4.33 | 4.38 | 4.32 | 4.34 | 4.34 | +0.02 (+0.46%) | 24,036,813 |
28 Dec 2017 | USD | 4.24 | 4.32 | 4.23 | 4.32 | 4.32 | +0.09 (+2.13%) | 27,585,740 |
27 Dec 2017 | USD | 4.23 | 4.26 | 4.22 | 4.23 | 4.23 | -0.01 (-0.24%) | 19,139,142 |
26 Dec 2017 | USD | 4.24 | 4.26 | 4.22 | 4.24 | 4.24 | +0.01 (+0.24%) | 8,588,228 |
25 Dec 2017 | USD | 4.23 | 4.24 | 4.22 | 4.23 | 4.23 | +0.02 (+0.48%) | 3,844,207 |
22 Dec 2017 | USD | 4.23 | 4.25 | 4.2 | 4.21 | 4.21 | +0.01 (+0.24%) | 20,878,403 |
21 Dec 2017 | USD | 4.22 | 4.26 | 4.18 | 4.2 | 4.2 | -0.01 (-0.24%) | 17,066,746 |
20 Dec 2017 | USD | 4.22 | 4.24 | 4.19 | 4.21 | 4.21 | 0.0 (0.0%) | 17,019,125 |
19 Dec 2017 | USD | 4.26 | 4.3 | 4.21 | 4.21 | 4.21 | -0.04 (-0.94%) | 23,582,062 |
18 Dec 2017 | USD | 4.24 | 4.29 | 4.24 | 4.25 | 4.25 | +0.03 (+0.71%) | 14,906,911 |
15 Dec 2017 | USD | 4.27 | 4.28 | 4.22 | 4.22 | 4.22 | -0.07 (-1.63%) | 19,764,002 |
14 Dec 2017 | USD | 4.24 | 4.31 | 4.23 | 4.29 | 4.29 | +0.08 (+1.90%) | 27,592,195 |