Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jul 2017 | USD | 3.79 | 3.851 | 3.681 | 3.681 | 7.362 | +0.033 (+0.92%) | 6,217 |
25 Jul 2017 | USD | 3.66 | 4.05 | 3.6476 | 3.6476 | 7.2952 | +0.148 (+4.22%) | 5,398 |
24 Jul 2017 | USD | 3.7217 | 4.05 | 3.5 | 3.5 | 7 | -0.175 (-4.77%) | 9,855 |
21 Jul 2017 | USD | 3.7722 | 4.05 | 3.25 | 3.6753 | 7.3506 | +0.084 (+2.35%) | 7,768 |
20 Jul 2017 | USD | 3.5434 | 3.8 | 3.5434 | 3.591 | 7.182 | +0.038 (+1.06%) | 2,678 |
19 Jul 2017 | USD | 4.05 | 4.05 | 3.499 | 3.5533 | 7.1066 | -0.089 (-2.46%) | 4,124 |
18 Jul 2017 | USD | 3.747 | 4.05 | 3.58 | 3.6428 | 7.2856 | -0.016 (-0.43%) | 9,202 |
17 Jul 2017 | USD | 3.7027 | 3.7031 | 2.49 | 3.6586 | 7.3172 | -0.041 (-1.12%) | 40,470 |
14 Jul 2017 | USD | 3.8621 | 3.8621 | 3.6693 | 3.7 | 7.4 | -0.188 (-4.84%) | 8,137 |
13 Jul 2017 | USD | 3.969 | 3.9719 | 3.7636 | 3.888 | 7.776 | -0.089 (-2.23%) | 11,131 |
12 Jul 2017 | USD | 3.874 | 3.9766 | 3.8663 | 3.9766 | 7.9532 | +0.077 (+1.98%) | 3,002 |
11 Jul 2017 | USD | 4.114 | 4.16 | 3.8904 | 3.8995 | 7.799 | -0.171 (-4.19%) | 13,424 |
10 Jul 2017 | USD | 4.004 | 4.155 | 3.9538 | 4.0701 | 8.1402 | +0.213 (+5.53%) | 13,458 |
7 Jul 2017 | USD | 3.7742 | 4.0241 | 3.7742 | 3.857 | 7.714 | +0.051 (+1.34%) | 30,654 |
6 Jul 2017 | USD | 4.1196 | 4.1196 | 3.806 | 3.806 | 7.612 | -0.246 (-6.08%) | 5,266 |
5 Jul 2017 | USD | 3.7972 | 4.0822 | 3.7663 | 4.0523 | 8.1046 | +0.252 (+6.64%) | 8,274 |
4 Jul 2017 | USD | 3.8 | 3.8 | 3.8 | 3.8 | 7.6 | 0.0 (0.0%) | 0 |
3 Jul 2017 | USD | 3.8 | 3.8 | 3.8 | 3.8 | 7.6 | -0.066 (-1.71%) | 2,280 |
30 Jun 2017 | USD | 3.9962 | 4.0114 | 3.7211 | 3.8663 | 7.7326 | +0.062 (+1.64%) | 6,485 |
29 Jun 2017 | USD | 3.3262 | 3.8587 | 3.2885 | 3.8039 | 7.6078 | +0.455 (+13.58%) | 27,845 |
28 Jun 2017 | USD | 3.4296 | 3.5693 | 3.1088 | 3.3492 | 6.6984 | -0.091 (-2.64%) | 27,801 |
27 Jun 2017 | USD | 3.557 | 3.6046 | 3.4117 | 3.44 | 6.88 | -0.261 (-7.04%) | 46,373 |
26 Jun 2017 | USD | 3.9241 | 4.0196 | 3.627 | 3.7006 | 7.4012 | -0.239 (-6.06%) | 16,860 |
23 Jun 2017 | USD | 4.1001 | 4.13 | 3.9026 | 3.9394 | 7.8788 | -0.091 (-2.26%) | 6,980 |
22 Jun 2017 | USD | 3.8459 | 4.0306 | 3.7855 | 4.0306 | 8.0612 | +0.249 (+6.58%) | 10,196 |
21 Jun 2017 | USD | 4.028 | 4.0852 | 3.775 | 3.7819 | 7.5638 | -0.398 (-9.52%) | 43,321 |
20 Jun 2017 | USD | 4.3266 | 4.3266 | 4.162 | 4.1799 | 8.3598 | -0.103 (-2.41%) | 18,197 |
19 Jun 2017 | USD | 4.4196 | 4.435 | 4.2411 | 4.2833 | 8.5666 | -0.064 (-1.47%) | 9,380 |
16 Jun 2017 | USD | 4.4892 | 4.4967 | 4.3057 | 4.3473 | 8.6946 | -0.02 (-0.45%) | 12,213 |
15 Jun 2017 | USD | 4.3452 | 4.4033 | 4.154 | 4.3669 | 8.7338 | -0.137 (-3.04%) | 13,886 |