Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jun 2017 | USD | 3.855 | 4.0216 | 3.841 | 3.999 | 3.999 | +0.129 (+3.33%) | 170,215 |
31 May 2017 | USD | 4.0212 | 4.08 | 3.82 | 3.87 | 3.87 | -0.16 (-3.97%) | 247,170 |
30 May 2017 | USD | 4.0945 | 4.16 | 4.01 | 4.03 | 4.03 | -0.15 (-3.59%) | 166,464 |
29 May 2017 | USD | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 0.0 (0.0%) | 0 |
26 May 2017 | USD | 4.055 | 4.227 | 3.9997 | 4.18 | 4.18 | +0.12 (+2.96%) | 141,485 |
25 May 2017 | USD | 4.2072 | 4.23 | 4.021 | 4.06 | 4.06 | -0.14 (-3.33%) | 168,347 |
24 May 2017 | USD | 4.25 | 4.255 | 4.1749 | 4.2 | 4.2 | -0.02 (-0.47%) | 127,553 |
23 May 2017 | USD | 4.2461 | 4.3 | 4.19 | 4.22 | 4.22 | -0.12 (-2.76%) | 137,360 |
22 May 2017 | USD | 4.255 | 4.35 | 4.2 | 4.34 | 4.34 | +0.15 (+3.58%) | 159,798 |
19 May 2017 | USD | 4.31 | 4.41 | 4.1893 | 4.19 | 4.19 | -0.016 (-0.38%) | 114,331 |
18 May 2017 | USD | 4.185 | 4.3909 | 4.1301 | 4.206 | 4.206 | -0.035 (-0.82%) | 128,479 |
17 May 2017 | USD | 4.425 | 4.48 | 4.2234 | 4.2406 | 4.2406 | -0.157 (-3.57%) | 137,882 |
16 May 2017 | USD | 4.483 | 4.509 | 4.38 | 4.3978 | 4.3978 | -0.061 (-1.37%) | 98,620 |
15 May 2017 | USD | 4.42 | 4.5299 | 4.381 | 4.459 | 4.459 | +0.149 (+3.46%) | 182,865 |
12 May 2017 | USD | 4.54 | 4.59 | 4.2988 | 4.31 | 4.31 | -0.2 (-4.43%) | 221,896 |
11 May 2017 | USD | 4.005 | 4.512 | 3.8409 | 4.51 | 4.51 | +0.43 (+10.54%) | 485,284 |
10 May 2017 | USD | 4.284 | 4.32 | 4.03 | 4.0799 | 4.0799 | -0.22 (-5.12%) | 347,875 |
9 May 2017 | USD | 4.484 | 4.53 | 4.28 | 4.3 | 4.3 | -0.181 (-4.04%) | 301,465 |
8 May 2017 | USD | 4.555 | 4.63 | 4.47 | 4.481 | 4.481 | -0.029 (-0.64%) | 147,997 |
5 May 2017 | USD | 4.5452 | 4.61 | 4.45 | 4.51 | 4.51 | -0.13 (-2.80%) | 162,339 |
4 May 2017 | USD | 4.741 | 4.83 | 4.577 | 4.64 | 4.64 | -0.118 (-2.48%) | 153,308 |
3 May 2017 | USD | 4.845 | 4.87 | 4.73 | 4.7582 | 4.7582 | -0.082 (-1.69%) | 202,615 |
2 May 2017 | USD | 4.842 | 4.97 | 4.7982 | 4.84 | 4.84 | +0.05 (+1.04%) | 374,548 |
1 May 2017 | USD | 4.56 | 4.81 | 4.5238 | 4.79 | 4.79 | +0.26 (+5.74%) | 291,858 |
28 Apr 2017 | USD | 4.395 | 4.57 | 4.3 | 4.53 | 4.53 | +0.1 (+2.26%) | 263,050 |
27 Apr 2017 | USD | 4.58 | 4.63 | 4.41 | 4.4301 | 4.4301 | -0.2 (-4.32%) | 376,055 |
26 Apr 2017 | USD | 4.72 | 4.7326 | 4.5 | 4.63 | 4.63 | -0.149 (-3.12%) | 281,642 |
25 Apr 2017 | USD | 4.9 | 4.93 | 4.6392 | 4.7792 | 4.7792 | -0.161 (-3.26%) | 369,786 |
24 Apr 2017 | USD | 4.971 | 5.11 | 4.9186 | 4.94 | 4.94 | -0.02 (-0.41%) | 287,811 |
21 Apr 2017 | USD | 5.025 | 5.09 | 4.91 | 4.9601 | 4.9601 | +0 (+0.0%) | 137,370 |