Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jun 2017 | USD | 4.296 | 4.7046 | 4.2597 | 4.5038 | 9.0076 | +0.383 (+9.30%) | 32,922 |
13 Jun 2017 | USD | 4.1453 | 4.1453 | 3.9768 | 4.1207 | 8.2414 | +0.025 (+0.62%) | 13,048 |
12 Jun 2017 | USD | 4.338 | 4.3474 | 4.0487 | 4.0954 | 8.1908 | -0.181 (-4.23%) | 18,076 |
9 Jun 2017 | USD | 4.3516 | 4.5011 | 4.1696 | 4.2762 | 8.5524 | -0.019 (-0.43%) | 16,867 |
8 Jun 2017 | USD | 4.5 | 4.592 | 4.0869 | 4.2948 | 8.5896 | -0.23 (-5.09%) | 43,810 |
7 Jun 2017 | USD | 5.0186 | 5.0242 | 4.5249 | 4.5249 | 9.0498 | -0.471 (-9.43%) | 77,379 |
6 Jun 2017 | USD | 4.9008 | 5.2032 | 4.5585 | 4.996 | 9.992 | +0.141 (+2.91%) | 78,422 |
5 Jun 2017 | USD | 4.6969 | 5.0381 | 4.494 | 4.8549 | 9.7098 | +0.598 (+14.03%) | 88,300 |
2 Jun 2017 | USD | 4.0986 | 4.2574 | 3.9828 | 4.2574 | 8.5148 | +0.139 (+3.37%) | 12,350 |
1 Jun 2017 | USD | 3.9512 | 4.1906 | 3.9512 | 4.1186 | 8.2372 | +0.162 (+4.09%) | 10,738 |
31 May 2017 | USD | 4.045 | 4.184 | 3.866 | 3.9568 | 7.9136 | -0.266 (-6.30%) | 39,001 |
30 May 2017 | USD | 3.672 | 4.268 | 3.62 | 4.223 | 8.446 | +0.689 (+19.48%) | 48,011 |
29 May 2017 | USD | 3.5345 | 3.5345 | 3.5345 | 3.5345 | 7.069 | 0.0 (0.0%) | 0 |
26 May 2017 | USD | 3.809 | 3.8529 | 3.3463 | 3.5345 | 7.069 | -0.253 (-6.67%) | 54,670 |
25 May 2017 | USD | 3.5421 | 3.885 | 3.4848 | 3.7872 | 7.5744 | +0.371 (+10.86%) | 163,107 |
24 May 2017 | USD | 2.97 | 3.5337 | 2.9626 | 3.4161 | 6.8322 | +0.438 (+14.71%) | 94,829 |
23 May 2017 | USD | 2.5784 | 2.985 | 2.5591 | 2.978 | 5.956 | +0.528 (+21.55%) | 8,594 |
22 May 2017 | USD | 2.39 | 2.45 | 2.37 | 2.45 | 4.9 | -0.052 (-2.09%) | 4,633 |
19 May 2017 | USD | 2.219 | 2.5023 | 2.197 | 2.5023 | 5.0046 | +0.21 (+9.15%) | 14,585 |
18 May 2017 | USD | 2.164 | 2.2959 | 2.075 | 2.2926 | 4.5852 | -0.001 (-0.06%) | 8,503 |
17 May 2017 | USD | 2.5952 | 2.5952 | 2.2908 | 2.294 | 4.588 | -0.405 (-15.01%) | 41,822 |
16 May 2017 | USD | 2.7867 | 2.7867 | 2.6538 | 2.699 | 5.398 | -0.236 (-8.04%) | 11,114 |
15 May 2017 | USD | 2.7468 | 2.9386 | 2.7097 | 2.935 | 5.87 | +0.365 (+14.19%) | 7,593 |
12 May 2017 | USD | 2.9361 | 2.9361 | 2.5702 | 2.5702 | 5.1404 | -0.36 (-12.29%) | 8,585 |
11 May 2017 | USD | 2.8302 | 2.9305 | 2.8302 | 2.9305 | 5.861 | -0.009 (-0.32%) | 3,329 |
10 May 2017 | USD | 3.094 | 3.1 | 2.8998 | 2.94 | 5.88 | -0.189 (-6.04%) | 11,192 |
9 May 2017 | USD | 3.1236 | 3.1528 | 3.0772 | 3.129 | 6.258 | +0.081 (+2.65%) | 7,343 |
8 May 2017 | USD | 2.838 | 3.1812 | 2.838 | 3.0481 | 6.0962 | +0.08 (+2.69%) | 10,239 |
5 May 2017 | USD | 3.0578 | 3.0578 | 2.7355 | 2.9682 | 5.9364 | -0.028 (-0.92%) | 28,555 |
4 May 2017 | USD | 3.298 | 3.298 | 2.846 | 2.9958 | 5.9916 | -0.307 (-9.29%) | 26,087 |