Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Aug 2017 | USD | 3.741 | 3.95 | 3.73 | 3.91 | 3.91 | -0.02 (-0.51%) | 126,035 |
9 Aug 2017 | USD | 3.85 | 3.95 | 3.78 | 3.93 | 3.93 | +0.08 (+2.08%) | 33,132 |
8 Aug 2017 | USD | 3.8 | 3.99 | 3.77 | 3.85 | 3.85 | -0.12 (-3.02%) | 44,665 |
7 Aug 2017 | USD | 4.24 | 4.24 | 3.8 | 3.97 | 3.97 | -0.32 (-7.46%) | 39,585 |
4 Aug 2017 | USD | 4.3 | 4.49 | 3.7501 | 4.29 | 4.29 | -0.07 (-1.61%) | 36,330 |
3 Aug 2017 | USD | 3.8 | 4.36 | 3.73 | 4.36 | 4.36 | +0.51 (+13.25%) | 77,631 |
2 Aug 2017 | USD | 4.02 | 4.104 | 3.7 | 3.85 | 3.85 | -0.13 (-3.27%) | 21,806 |
1 Aug 2017 | USD | 4.21 | 4.3 | 3.59 | 3.98 | 3.98 | -0.25 (-5.91%) | 62,122 |
31 Jul 2017 | USD | 4.32 | 4.32 | 4.2 | 4.23 | 4.23 | -0.19 (-4.30%) | 44,544 |
28 Jul 2017 | USD | 4.35 | 4.42 | 4.2 | 4.42 | 4.42 | +0.02 (+0.45%) | 35,253 |
27 Jul 2017 | USD | 4.79 | 4.79 | 4.05 | 4.4 | 4.4 | -0.2 (-4.35%) | 89,346 |
26 Jul 2017 | USD | 4.75 | 4.75 | 4.51 | 4.6 | 4.6 | -0.1 (-2.13%) | 72,986 |
25 Jul 2017 | USD | 4.81 | 4.81 | 4.4 | 4.7 | 4.7 | +0.21 (+4.68%) | 135,311 |
24 Jul 2017 | USD | 4.51 | 4.55 | 4.1 | 4.49 | 4.49 | -0.09 (-1.97%) | 62,005 |
21 Jul 2017 | USD | 4.84 | 4.8798 | 4.551 | 4.58 | 4.58 | -0.29 (-5.95%) | 26,402 |
20 Jul 2017 | USD | 4.94 | 4.94 | 4.7 | 4.87 | 4.87 | -0.07 (-1.42%) | 37,407 |
19 Jul 2017 | USD | 5 | 5.2164 | 4.85 | 4.94 | 4.94 | 0.0 (0.0%) | 52,063 |
18 Jul 2017 | USD | 5.46 | 5.46 | 4.83 | 4.94 | 4.94 | -0.53 (-9.69%) | 72,700 |
17 Jul 2017 | USD | 5.6 | 5.75 | 5.35 | 5.47 | 5.47 | -0.135 (-2.41%) | 36,390 |
14 Jul 2017 | USD | 5.49 | 5.75 | 5.42 | 5.605 | 5.605 | +0.005 (+0.09%) | 23,842 |
13 Jul 2017 | USD | 6.05 | 6.05 | 5.31 | 5.6 | 5.6 | -0.21 (-3.61%) | 169,243 |
12 Jul 2017 | USD | 6 | 6.24 | 5.52 | 5.81 | 5.81 | 0.0 (0.0%) | 221,842 |