Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Aug 2017 | USD | 5.45 | 5.45 | 5.21 | 5.22 | 5.22 | -0.145 (-2.70%) | 11,016 |
4 Aug 2017 | USD | 5.365 | 5.365 | 5.365 | 5.365 | 5.365 | +0.063 (+1.20%) | 1,381 |
3 Aug 2017 | USD | 5.34 | 5.342 | 5.3016 | 5.3016 | 5.3016 | -0.088 (-1.63%) | 22,958 |
2 Aug 2017 | USD | 5.4477 | 5.4477 | 5.3892 | 5.3892 | 5.3892 | -0.063 (-1.16%) | 1,442 |
1 Aug 2017 | USD | 5.5 | 5.52 | 5.431 | 5.4526 | 5.4526 | +0.123 (+2.30%) | 20,394 |
31 Jul 2017 | USD | 5.33 | 5.439 | 5.33 | 5.33 | 5.33 | -0.01 (-0.19%) | 15,736 |
28 Jul 2017 | USD | 5.3116 | 5.36 | 5.3116 | 5.34 | 5.34 | +0.08 (+1.52%) | 11,982 |
27 Jul 2017 | USD | 5.2399 | 5.261 | 5.19 | 5.26 | 5.26 | -0.109 (-2.03%) | 8,823 |
26 Jul 2017 | USD | 5.1888 | 5.4 | 5.1888 | 5.369 | 5.369 | +0.102 (+1.93%) | 15,870 |
25 Jul 2017 | USD | 5.2 | 5.2931 | 5.2 | 5.2673 | 5.2673 | -0.053 (-0.99%) | 12,420 |
24 Jul 2017 | USD | 5.38 | 5.4 | 5.25 | 5.32 | 5.32 | -0.047 (-0.88%) | 12,178 |
21 Jul 2017 | USD | 5.4086 | 5.4086 | 5.367 | 5.367 | 5.367 | +0.017 (+0.32%) | 1,631 |
20 Jul 2017 | USD | 5.33 | 5.42 | 5.33 | 5.3501 | 5.3501 | +0.023 (+0.44%) | 8,616 |
19 Jul 2017 | USD | 5.32 | 5.3269 | 5.32 | 5.3269 | 5.3269 | -0.027 (-0.50%) | 627 |
18 Jul 2017 | USD | 5.35 | 5.3795 | 5.35 | 5.3538 | 5.3538 | +0.024 (+0.45%) | 3,484 |
17 Jul 2017 | USD | 5.2887 | 5.3312 | 5.251 | 5.33 | 5.33 | +0.06 (+1.14%) | 7,904 |
14 Jul 2017 | USD | 5.2454 | 5.27 | 5.2454 | 5.27 | 5.27 | +0.025 (+0.48%) | 7,984 |
13 Jul 2017 | USD | 5.2343 | 5.27 | 5.2343 | 5.245 | 5.245 | -0.125 (-2.33%) | 3,510 |
12 Jul 2017 | USD | 5.4265 | 5.4265 | 5.3544 | 5.37 | 5.37 | +0.05 (+0.94%) | 2,925 |
11 Jul 2017 | USD | 5.4152 | 5.4152 | 5.3022 | 5.3201 | 5.3201 | -0.05 (-0.93%) | 8,312 |
10 Jul 2017 | USD | 5.3483 | 5.37 | 5.3483 | 5.37 | 5.37 | 0.0 (0.0%) | 1,247 |
7 Jul 2017 | USD | 5.3508 | 5.38 | 5.3508 | 5.37 | 5.37 | -0.01 (-0.19%) | 2,927 |
6 Jul 2017 | USD | 5.3501 | 5.38 | 5.3501 | 5.38 | 5.38 | +0.031 (+0.59%) | 1,920 |
5 Jul 2017 | USD | 5.2542 | 5.3602 | 5.2542 | 5.3487 | 5.3487 | +0.099 (+1.88%) | 10,868 |
4 Jul 2017 | USD | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 0.0 (0.0%) | 0 |
3 Jul 2017 | USD | 5.299 | 5.299 | 5.25 | 5.25 | 5.25 | -0.213 (-3.90%) | 1,382 |
30 Jun 2017 | USD | 5.4 | 5.47 | 5.4 | 5.4629 | 5.4629 | +0.053 (+0.98%) | 26,815 |
29 Jun 2017 | USD | 5.3142 | 5.41 | 5.2729 | 5.41 | 5.41 | +0.048 (+0.89%) | 8,439 |
28 Jun 2017 | USD | 5.39 | 5.39 | 5.3035 | 5.3621 | 5.3621 | +0.031 (+0.58%) | 7,548 |
27 Jun 2017 | USD | 5.34 | 5.34 | 5.31 | 5.331 | 5.331 | -0.047 (-0.88%) | 9,175 |