Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jul 2017 | USD | 4.36 | 4.57 | 4.35 | 4.49 | 4.49 | +0.13 (+2.98%) | 22,730,739 |
26 Jul 2017 | USD | 4.4 | 4.41 | 4.34 | 4.36 | 4.36 | -0.04 (-0.91%) | 7,316,241 |
25 Jul 2017 | USD | 4.39 | 4.43 | 4.37 | 4.4 | 4.4 | 0.0 (0.0%) | 9,058,110 |
24 Jul 2017 | USD | 4.36 | 4.42 | 4.33 | 4.4 | 4.4 | +0.04 (+0.92%) | 10,143,674 |
21 Jul 2017 | USD | 4.37 | 4.39 | 4.35 | 4.36 | 4.36 | -0.01 (-0.23%) | 7,654,260 |
20 Jul 2017 | USD | 4.36 | 4.38 | 4.33 | 4.37 | 4.37 | +0.01 (+0.23%) | 9,950,273 |
19 Jul 2017 | USD | 4.3 | 4.37 | 4.28 | 4.36 | 4.36 | +0.04 (+0.93%) | 10,924,402 |
18 Jul 2017 | USD | 4.28 | 4.33 | 4.23 | 4.32 | 4.32 | +0.03 (+0.70%) | 12,776,574 |
17 Jul 2017 | USD | 4.49 | 4.49 | 4.28 | 4.29 | 4.29 | -0.2 (-4.45%) | 14,444,663 |
14 Jul 2017 | USD | 4.48 | 4.5 | 4.44 | 4.49 | 4.49 | +0.01 (+0.22%) | 6,720,400 |
13 Jul 2017 | USD | 4.46 | 4.5 | 4.44 | 4.48 | 4.48 | +0.01 (+0.22%) | 7,931,660 |
12 Jul 2017 | USD | 4.54 | 4.55 | 4.41 | 4.47 | 4.47 | -0.07 (-1.54%) | 11,533,014 |
11 Jul 2017 | USD | 4.6 | 4.61 | 4.54 | 4.54 | 4.54 | -0.07 (-1.52%) | 9,733,807 |
10 Jul 2017 | USD | 4.55 | 4.64 | 4.54 | 4.61 | 4.61 | +0.04 (+0.88%) | 12,943,164 |
7 Jul 2017 | USD | 4.56 | 4.58 | 4.53 | 4.57 | 4.57 | 0.0 (0.0%) | 6,260,962 |
6 Jul 2017 | USD | 4.57 | 4.6 | 4.54 | 4.57 | 4.57 | -0.01 (-0.22%) | 8,811,016 |
5 Jul 2017 | USD | 4.53 | 4.58 | 4.52 | 4.58 | 4.58 | +0.03 (+0.66%) | 8,240,874 |
4 Jul 2017 | USD | 4.58 | 4.58 | 4.5 | 4.55 | 4.55 | -0.03 (-0.66%) | 8,532,205 |
3 Jul 2017 | USD | 4.55 | 4.59 | 4.52 | 4.58 | 4.58 | +0.03 (+0.66%) | 9,031,781 |
30 Jun 2017 | USD | 4.53 | 4.55 | 4.5 | 4.55 | 4.55 | +0.02 (+0.44%) | 6,426,692 |
29 Jun 2017 | USD | 4.53 | 4.57 | 4.52 | 4.53 | 4.53 | 0.0 (0.0%) | 8,339,563 |
28 Jun 2017 | USD | 4.58 | 4.58 | 4.53 | 4.53 | 4.53 | -0.06 (-1.31%) | 6,583,421 |
27 Jun 2017 | USD | 4.59 | 4.66 | 4.58 | 4.59 | 4.59 | -0.02 (-0.43%) | 8,547,341 |
26 Jun 2017 | USD | 4.56 | 4.61 | 4.53 | 4.61 | 4.61 | +0.05 (+1.10%) | 10,460,228 |
23 Jun 2017 | USD | 4.59 | 4.59 | 4.46 | 4.56 | 4.56 | 0.0 (0.0%) | 13,284,970 |
22 Jun 2017 | USD | 4.58 | 4.68 | 4.56 | 4.56 | 4.56 | -0.03 (-0.65%) | 22,590,124 |
21 Jun 2017 | USD | 4.56 | 4.6 | 4.49 | 4.59 | 4.59 | +0.06 (+1.32%) | 20,374,175 |
20 Jun 2017 | USD | 4.5 | 4.58 | 4.5 | 4.53 | 4.53 | +0.03 (+0.67%) | 15,545,959 |
19 Jun 2017 | USD | 4.46 | 4.51 | 4.45 | 4.5 | 4.5 | +0.05 (+1.12%) | 6,578,628 |
16 Jun 2017 | USD | 4.51 | 4.51 | 4.45 | 4.45 | 4.45 | -0.06 (-1.33%) | 7,658,908 |