Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Oct 2017 | USD | 5.01 | 5.01 | 4.88 | 4.95 | 4.95 | -0.07 (-1.39%) | 21,510,400 |
18 Oct 2017 | USD | 5.12 | 5.14 | 5.01 | 5.02 | 5.02 | -0.08 (-1.57%) | 15,615,748 |
17 Oct 2017 | USD | 5.12 | 5.15 | 4.98 | 5.1 | 5.1 | -0.02 (-0.39%) | 30,792,717 |
16 Oct 2017 | USD | 5.2 | 5.29 | 5.06 | 5.12 | 5.12 | -0.07 (-1.35%) | 44,500,424 |
13 Oct 2017 | USD | 5.23 | 5.31 | 5.15 | 5.19 | 5.19 | -0.06 (-1.14%) | 33,897,244 |
12 Oct 2017 | USD | 5.2 | 5.32 | 5.14 | 5.25 | 5.25 | +0.03 (+0.57%) | 30,502,588 |
11 Oct 2017 | USD | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | 0.0 (0.0%) | 0 |
10 Oct 2017 | USD | 5.03 | 5.34 | 5.02 | 5.22 | 5.22 | +0.19 (+3.78%) | 65,980,266 |
9 Oct 2017 | USD | 4.98 | 5.14 | 4.96 | 5.03 | 5.03 | +0.13 (+2.65%) | 35,729,952 |
6 Oct 2017 | USD | 4.9 | 4.9 | 4.9 | 4.9 | 4.9 | 0.0 (0.0%) | 0 |
5 Oct 2017 | USD | 4.9 | 4.9 | 4.9 | 4.9 | 4.9 | 0.0 (0.0%) | 0 |
4 Oct 2017 | USD | 4.9 | 4.9 | 4.9 | 4.9 | 4.9 | 0.0 (0.0%) | 0 |
3 Oct 2017 | USD | 4.9 | 4.9 | 4.9 | 4.9 | 4.9 | 0.0 (0.0%) | 0 |
2 Oct 2017 | USD | 4.9 | 4.9 | 4.9 | 4.9 | 4.9 | 0.0 (0.0%) | 0 |
29 Sep 2017 | USD | 4.9 | 4.9 | 4.9 | 4.9 | 4.9 | 0.0 (0.0%) | 0 |
28 Sep 2017 | USD | 4.91 | 4.92 | 4.84 | 4.9 | 4.9 | 0.0 (0.0%) | 14,434,279 |
27 Sep 2017 | USD | 4.7 | 4.93 | 4.68 | 4.9 | 4.9 | +0.18 (+3.81%) | 30,165,532 |
26 Sep 2017 | USD | 4.6 | 4.73 | 4.6 | 4.72 | 4.72 | -0.03 (-0.63%) | 13,662,979 |
25 Sep 2017 | USD | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 0.0 (0.0%) | 0 |
22 Sep 2017 | USD | 4.79 | 4.8 | 4.72 | 4.75 | 4.75 | -0.06 (-1.25%) | 14,588,516 |
21 Sep 2017 | USD | 4.86 | 4.93 | 4.8 | 4.81 | 4.81 | -0.07 (-1.43%) | 18,308,319 |
20 Sep 2017 | USD | 4.8 | 4.94 | 4.78 | 4.88 | 4.88 | +0.07 (+1.46%) | 26,658,783 |
19 Sep 2017 | USD | 4.73 | 4.82 | 4.72 | 4.81 | 4.81 | +0.09 (+1.91%) | 18,830,405 |
18 Sep 2017 | USD | 4.71 | 4.77 | 4.71 | 4.72 | 4.72 | -0.01 (-0.21%) | 12,609,906 |
15 Sep 2017 | USD | 4.72 | 4.74 | 4.68 | 4.73 | 4.73 | +0.01 (+0.21%) | 12,888,275 |
14 Sep 2017 | USD | 4.75 | 4.75 | 4.67 | 4.72 | 4.72 | -0.03 (-0.63%) | 18,359,727 |
13 Sep 2017 | USD | 4.75 | 4.76 | 4.72 | 4.75 | 4.75 | -0.01 (-0.21%) | 11,619,481 |
12 Sep 2017 | USD | 4.79 | 4.8 | 4.73 | 4.76 | 4.76 | -0.03 (-0.63%) | 14,084,242 |
11 Sep 2017 | USD | 4.76 | 4.8 | 4.72 | 4.79 | 4.79 | +0.03 (+0.63%) | 16,571,010 |
8 Sep 2017 | USD | 4.7 | 4.77 | 4.7 | 4.76 | 4.76 | +0.04 (+0.85%) | 12,606,128 |