Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jan 2018 | USD | 4.4 | 4.45 | 4.395 | 4.45 | 4.45 | +0.05 (+1.14%) | 31,931 |
5 Jan 2018 | USD | 4.352 | 4.45 | 4.35 | 4.4 | 4.4 | 0.0 (0.0%) | 6,772 |
4 Jan 2018 | USD | 4.35 | 4.45 | 4.3 | 4.4 | 4.4 | +0.1 (+2.33%) | 16,795 |
3 Jan 2018 | USD | 4.451 | 4.5 | 4.25 | 4.3 | 4.3 | -0.15 (-3.37%) | 62,643 |
2 Jan 2018 | USD | 4.45 | 4.5 | 4.45 | 4.45 | 4.45 | -0.05 (-1.11%) | 25,332 |
1 Jan 2018 | USD | 4.5 | 4.5 | 4.5 | 4.5 | 4.5 | 0.0 (0.0%) | 0 |
29 Dec 2017 | USD | 4.45 | 4.6 | 4.45 | 4.5 | 4.5 | 0.0 (0.0%) | 17,550 |
28 Dec 2017 | USD | 4.4697 | 4.55 | 4.45 | 4.5 | 4.5 | +0.05 (+1.12%) | 29,752 |
27 Dec 2017 | USD | 4.4 | 4.5 | 4.4 | 4.45 | 4.45 | 0.0 (0.0%) | 69,275 |
26 Dec 2017 | USD | 4.55 | 4.55 | 4.4132 | 4.45 | 4.45 | -0.1 (-2.20%) | 30,446 |
25 Dec 2017 | USD | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | 0.0 (0.0%) | 0 |
22 Dec 2017 | USD | 4.5 | 4.55 | 4.4 | 4.55 | 4.55 | 0.0 (0.0%) | 7,812 |
21 Dec 2017 | USD | 4.4 | 4.55 | 4.4 | 4.55 | 4.55 | +0.05 (+1.11%) | 27,668 |
20 Dec 2017 | USD | 4.4777 | 4.5 | 4.45 | 4.5 | 4.5 | +0.05 (+1.12%) | 4,929 |
19 Dec 2017 | USD | 4.45 | 4.5267 | 4.4 | 4.45 | 4.45 | -0.05 (-1.11%) | 15,314 |
18 Dec 2017 | USD | 4.55 | 4.55 | 4.45 | 4.5 | 4.5 | 0.0 (0.0%) | 6,815 |
15 Dec 2017 | USD | 4.35 | 4.5 | 4.35 | 4.5 | 4.5 | +0.1 (+2.27%) | 14,823 |
14 Dec 2017 | USD | 4.4 | 4.4767 | 4.35 | 4.4 | 4.4 | -0.05 (-1.12%) | 19,180 |
13 Dec 2017 | USD | 4.4 | 4.5 | 4.4 | 4.45 | 4.45 | 0.0 (0.0%) | 14,901 |
12 Dec 2017 | USD | 4.4 | 4.45 | 4.4 | 4.45 | 4.45 | 0.0 (0.0%) | 26,344 |
11 Dec 2017 | USD | 4.45 | 4.5 | 4.45 | 4.45 | 4.45 | -0.05 (-1.11%) | 24,245 |
8 Dec 2017 | USD | 4.5002 | 4.55 | 4.45 | 4.5 | 4.5 | +0.01 (+0.22%) | 9,914 |
7 Dec 2017 | USD | 4.45 | 4.5591 | 4.45 | 4.4901 | 4.4901 | -0.058 (-1.27%) | 10,029 |
6 Dec 2017 | USD | 4.5636 | 4.605 | 4.5 | 4.548 | 4.548 | -0.052 (-1.13%) | 4,026 |
5 Dec 2017 | USD | 4.6 | 4.6 | 4.5 | 4.6 | 4.6 | +0.05 (+1.10%) | 10,334 |
4 Dec 2017 | USD | 4.75 | 4.75 | 4.4 | 4.55 | 4.55 | -0.2 (-4.21%) | 39,934 |
1 Dec 2017 | USD | 4.7 | 4.7755 | 4.7 | 4.75 | 4.75 | 0.0 (0.0%) | 10,323 |
30 Nov 2017 | USD | 4.664 | 4.867 | 4.664 | 4.75 | 4.75 | +0.05 (+1.06%) | 23,903 |
29 Nov 2017 | USD | 4.6 | 4.75 | 4.6 | 4.7 | 4.7 | +0.05 (+1.08%) | 21,652 |
28 Nov 2017 | USD | 4.6 | 4.7 | 4.6 | 4.65 | 4.65 | 0.0 (0.0%) | 13,601 |