Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Aug 2017 | USD | 4.8692 | 4.89 | 4.77 | 4.822 | 4.822 | -0.008 (-0.16%) | 117,831 |
23 Aug 2017 | USD | 4.6796 | 4.8299 | 4.67 | 4.8299 | 4.8299 | +0.18 (+3.87%) | 155,359 |
22 Aug 2017 | USD | 4.645 | 4.65 | 4.56 | 4.65 | 4.65 | +0.08 (+1.75%) | 47,539 |
21 Aug 2017 | USD | 4.645 | 4.7174 | 4.5479 | 4.57 | 4.57 | -0.07 (-1.51%) | 84,441 |
18 Aug 2017 | USD | 4.7059 | 4.72 | 4.62 | 4.64 | 4.64 | -0.01 (-0.21%) | 61,552 |
17 Aug 2017 | USD | 4.745 | 4.7502 | 4.6499 | 4.6499 | 4.6499 | -0.089 (-1.87%) | 84,102 |
16 Aug 2017 | USD | 4.74 | 4.76 | 4.72 | 4.7386 | 4.7386 | +0.02 (+0.42%) | 105,816 |
15 Aug 2017 | USD | 4.745 | 4.8 | 4.6564 | 4.719 | 4.719 | +0.03 (+0.64%) | 179,614 |
14 Aug 2017 | USD | 4.675 | 4.7 | 4.609 | 4.689 | 4.689 | +0.059 (+1.27%) | 101,167 |
11 Aug 2017 | USD | 4.595 | 4.6503 | 4.47 | 4.63 | 4.63 | 0.0 (0.0%) | 165,038 |
10 Aug 2017 | USD | 4.7006 | 4.77 | 4.62 | 4.63 | 4.63 | -0.04 (-0.86%) | 155,839 |
9 Aug 2017 | USD | 4.785 | 4.7956 | 4.64 | 4.67 | 4.67 | -0.05 (-1.06%) | 180,077 |
8 Aug 2017 | USD | 4.55 | 4.7992 | 4.5458 | 4.72 | 4.72 | +0.11 (+2.39%) | 203,678 |
7 Aug 2017 | USD | 4.655 | 4.655 | 4.52 | 4.61 | 4.61 | +0.061 (+1.34%) | 188,036 |
4 Aug 2017 | USD | 4.549 | 4.549 | 4.549 | 4.549 | 4.549 | -0.171 (-3.62%) | 346,086 |
3 Aug 2017 | USD | 4.925 | 4.925 | 4.6906 | 4.72 | 4.72 | -0.297 (-5.93%) | 310,944 |
2 Aug 2017 | USD | 5.12 | 5.18 | 4.9 | 5.0174 | 5.0174 | -0.1 (-1.95%) | 201,590 |
1 Aug 2017 | USD | 5.203 | 5.23 | 5.0642 | 5.1174 | 5.1174 | -0.083 (-1.59%) | 190,870 |
31 Jul 2017 | USD | 5.2406 | 5.35 | 5.097 | 5.2 | 5.2 | -0.03 (-0.57%) | 186,288 |
28 Jul 2017 | USD | 5.16 | 5.2665 | 5.0768 | 5.2299 | 5.2299 | +0.105 (+2.05%) | 137,717 |
27 Jul 2017 | USD | 5.403 | 5.45 | 5.0065 | 5.125 | 5.125 | -0.205 (-3.85%) | 467,222 |
26 Jul 2017 | USD | 5.2 | 5.38 | 5.16 | 5.33 | 5.33 | +0.151 (+2.92%) | 284,222 |
25 Jul 2017 | USD | 5.145 | 5.2067 | 5.05 | 5.179 | 5.179 | +0.086 (+1.69%) | 268,333 |
24 Jul 2017 | USD | 5.02 | 5.12 | 5 | 5.093 | 5.093 | +0.113 (+2.27%) | 255,374 |
21 Jul 2017 | USD | 4.917 | 5 | 4.88 | 4.98 | 4.98 | +0.07 (+1.43%) | 122,193 |
20 Jul 2017 | USD | 4.99 | 5.06 | 4.8448 | 4.9099 | 4.9099 | -0.08 (-1.61%) | 214,643 |
19 Jul 2017 | USD | 5.0477 | 5.15 | 4.96 | 4.99 | 4.99 | -0.05 (-0.99%) | 269,444 |
18 Jul 2017 | USD | 4.89 | 5.2 | 4.78 | 5.0399 | 5.0399 | +0.1 (+2.02%) | 412,574 |
17 Jul 2017 | USD | 4.5851 | 4.95 | 4.5568 | 4.94 | 4.94 | +0.39 (+8.57%) | 373,259 |
14 Jul 2017 | USD | 4.52 | 4.59 | 4.43 | 4.55 | 4.55 | +0.09 (+2.02%) | 232,886 |