Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Sep 2017 | USD | 4.72 | 4.75 | 4.7 | 4.72 | 4.72 | -0.01 (-0.21%) | 12,902,947 |
6 Sep 2017 | USD | 4.7 | 4.74 | 4.68 | 4.73 | 4.73 | +0.01 (+0.21%) | 10,966,905 |
5 Sep 2017 | USD | 4.66 | 4.73 | 4.65 | 4.72 | 4.72 | +0.06 (+1.29%) | 16,233,040 |
4 Sep 2017 | USD | 4.62 | 4.66 | 4.61 | 4.66 | 4.66 | +0.03 (+0.65%) | 12,662,259 |
1 Sep 2017 | USD | 4.61 | 4.65 | 4.58 | 4.63 | 4.63 | +0.01 (+0.22%) | 14,330,427 |
31 Aug 2017 | USD | 4.59 | 4.62 | 4.56 | 4.62 | 4.62 | +0.04 (+0.87%) | 10,248,036 |
30 Aug 2017 | USD | 4.58 | 4.63 | 4.58 | 4.58 | 4.58 | -0.01 (-0.22%) | 10,675,037 |
29 Aug 2017 | USD | 4.61 | 4.68 | 4.58 | 4.59 | 4.59 | -0.02 (-0.43%) | 15,292,381 |
28 Aug 2017 | USD | 4.57 | 4.64 | 4.55 | 4.61 | 4.61 | +0.04 (+0.88%) | 14,489,292 |
25 Aug 2017 | USD | 4.52 | 4.57 | 4.52 | 4.57 | 4.57 | +0.05 (+1.11%) | 10,335,745 |
24 Aug 2017 | USD | 4.51 | 4.54 | 4.5 | 4.52 | 4.52 | 0.0 (0.0%) | 10,625,648 |
23 Aug 2017 | USD | 4.58 | 4.59 | 4.52 | 4.52 | 4.52 | -0.07 (-1.53%) | 12,502,780 |
22 Aug 2017 | USD | 4.62 | 4.62 | 4.52 | 4.59 | 4.59 | +0.02 (+0.44%) | 21,906,373 |
21 Aug 2017 | USD | 4.52 | 4.58 | 4.51 | 4.57 | 4.57 | +0.04 (+0.88%) | 14,334,314 |
18 Aug 2017 | USD | 4.5 | 4.55 | 4.49 | 4.53 | 4.53 | +0.02 (+0.44%) | 11,740,060 |
17 Aug 2017 | USD | 4.49 | 4.53 | 4.46 | 4.51 | 4.51 | +0.02 (+0.45%) | 16,933,721 |
16 Aug 2017 | USD | 4.43 | 4.51 | 4.41 | 4.49 | 4.49 | +0.06 (+1.35%) | 16,761,649 |
15 Aug 2017 | USD | 4.45 | 4.46 | 4.4 | 4.43 | 4.43 | -0.01 (-0.23%) | 7,447,916 |
14 Aug 2017 | USD | 4.36 | 4.44 | 4.36 | 4.44 | 4.44 | +0.07 (+1.60%) | 14,318,035 |
11 Aug 2017 | USD | 4.39 | 4.43 | 4.36 | 4.37 | 4.37 | -0.04 (-0.91%) | 8,430,237 |
10 Aug 2017 | USD | 4.47 | 4.49 | 4.4 | 4.41 | 4.41 | -0.07 (-1.56%) | 11,521,738 |
9 Aug 2017 | USD | 4.48 | 4.49 | 4.45 | 4.48 | 4.48 | -0.01 (-0.22%) | 7,936,997 |
8 Aug 2017 | USD | 4.5 | 4.51 | 4.46 | 4.49 | 4.49 | -0.01 (-0.22%) | 10,411,776 |
7 Aug 2017 | USD | 4.47 | 4.51 | 4.43 | 4.5 | 4.5 | +0.04 (+0.90%) | 10,322,712 |
4 Aug 2017 | USD | 4.5 | 4.52 | 4.46 | 4.46 | 4.46 | -0.04 (-0.89%) | 8,653,690 |
3 Aug 2017 | USD | 4.46 | 4.54 | 4.42 | 4.5 | 4.5 | +0.04 (+0.90%) | 11,184,246 |
2 Aug 2017 | USD | 4.52 | 4.52 | 4.44 | 4.46 | 4.46 | -0.06 (-1.33%) | 10,430,210 |
1 Aug 2017 | USD | 4.47 | 4.55 | 4.47 | 4.52 | 4.52 | +0.05 (+1.12%) | 16,057,118 |
31 Jul 2017 | USD | 4.44 | 4.49 | 4.43 | 4.47 | 4.47 | +0.03 (+0.68%) | 11,494,869 |
28 Jul 2017 | USD | 4.48 | 4.49 | 4.42 | 4.44 | 4.44 | -0.05 (-1.11%) | 12,787,746 |