Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 May 2017 | USD | 4.63 | 4.71 | 4.6 | 4.66 | 4.66 | +0.02 (+0.43%) | 13,204,477 |
3 May 2017 | USD | 4.66 | 4.71 | 4.62 | 4.64 | 4.64 | -0.02 (-0.43%) | 16,315,556 |
2 May 2017 | USD | 4.73 | 4.74 | 4.65 | 4.66 | 4.66 | -0.05 (-1.06%) | 15,516,135 |
1 May 2017 | USD | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | 0.0 (0.0%) | 0 |
28 Apr 2017 | USD | 4.65 | 4.73 | 4.62 | 4.71 | 4.71 | +0.04 (+0.86%) | 19,224,086 |
27 Apr 2017 | USD | 4.63 | 4.67 | 4.57 | 4.67 | 4.67 | +0.05 (+1.08%) | 19,802,972 |
26 Apr 2017 | USD | 4.75 | 4.76 | 4.6 | 4.62 | 4.62 | -0.1 (-2.12%) | 28,046,318 |
25 Apr 2017 | USD | 4.74 | 4.83 | 4.72 | 4.72 | 4.72 | -0.06 (-1.26%) | 16,129,477 |
24 Apr 2017 | USD | 4.83 | 4.85 | 4.73 | 4.78 | 4.78 | -0.02 (-0.42%) | 15,476,023 |
21 Apr 2017 | USD | 4.82 | 4.86 | 4.76 | 4.8 | 4.8 | -0.02 (-0.41%) | 17,953,263 |
20 Apr 2017 | USD | 4.89 | 4.91 | 4.76 | 4.82 | 4.82 | -0.07 (-1.43%) | 19,350,650 |
19 Apr 2017 | USD | 4.98 | 5 | 4.82 | 4.89 | 4.89 | -0.12 (-2.40%) | 20,851,955 |
18 Apr 2017 | USD | 5.07 | 5.11 | 5.01 | 5.01 | 5.01 | -0.03 (-0.60%) | 13,088,758 |
17 Apr 2017 | USD | 5.02 | 5.11 | 5 | 5.04 | 5.04 | +0.01 (+0.20%) | 19,709,757 |
14 Apr 2017 | USD | 5.15 | 5.19 | 5.01 | 5.03 | 5.03 | -0.11 (-2.14%) | 20,158,854 |
13 Apr 2017 | USD | 5.19 | 5.2 | 5.12 | 5.14 | 5.14 | -0.06 (-1.15%) | 17,057,994 |
12 Apr 2017 | USD | 5.23 | 5.23 | 5.16 | 5.2 | 5.2 | -0.03 (-0.57%) | 14,918,906 |
11 Apr 2017 | USD | 5.13 | 5.23 | 5.11 | 5.23 | 5.23 | +0.09 (+1.75%) | 26,741,050 |
10 Apr 2017 | USD | 5.22 | 5.22 | 5.13 | 5.14 | 5.14 | -0.1 (-1.91%) | 26,941,562 |
7 Apr 2017 | USD | 5.22 | 5.25 | 5.17 | 5.24 | 5.24 | -0.01 (-0.19%) | 27,069,760 |
6 Apr 2017 | USD | 5.2 | 5.32 | 5.18 | 5.25 | 5.25 | 0.0 (0.0%) | 42,927,245 |
5 Apr 2017 | USD | 4.99 | 5.29 | 4.94 | 5.25 | 5.25 | +0.25 (+5%) | 85,881,860 |
4 Apr 2017 | USD | 5 | 5 | 5 | 5 | 5 | 0.0 (0.0%) | 0 |
3 Apr 2017 | USD | 5 | 5 | 5 | 5 | 5 | 0.0 (0.0%) | 0 |
31 Mar 2017 | USD | 4.9 | 5.04 | 4.87 | 5 | 5 | +0.09 (+1.83%) | 36,226,773 |
30 Mar 2017 | USD | 4.86 | 4.91 | 4.75 | 4.91 | 4.91 | 0.0 (0.0%) | 28,504,002 |
29 Mar 2017 | USD | 4.9 | 5.07 | 4.9 | 4.91 | 4.91 | +0.08 (+1.66%) | 40,775,284 |
28 Mar 2017 | USD | 4.85 | 4.87 | 4.81 | 4.83 | 4.83 | -0.02 (-0.41%) | 9,348,671 |
27 Mar 2017 | USD | 4.8 | 4.86 | 4.8 | 4.85 | 4.85 | +0.06 (+1.25%) | 11,229,165 |
24 Mar 2017 | USD | 4.75 | 4.81 | 4.73 | 4.79 | 4.79 | +0.03 (+0.63%) | 9,857,133 |