Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Nov 2016 | USD | 4.8936 | 4.907 | 4.7849 | 4.8 | 4.8 | -0.129 (-2.62%) | 29,293 |
10 Nov 2016 | USD | 4.86 | 5.058 | 4.83 | 4.929 | 4.929 | +0.073 (+1.50%) | 9,637 |
9 Nov 2016 | USD | 5.02 | 5.02 | 4.8454 | 4.8562 | 4.8562 | -0.239 (-4.69%) | 16,017 |
8 Nov 2016 | USD | 5.05 | 5.0953 | 5.05 | 5.0953 | 5.0953 | +0.041 (+0.81%) | 3,151 |
7 Nov 2016 | USD | 4.8594 | 5.0546 | 4.79 | 5.0546 | 5.0546 | +0.357 (+7.60%) | 9,413 |
4 Nov 2016 | USD | 4.739 | 4.82 | 4.697 | 4.6974 | 4.6974 | -0.053 (-1.11%) | 9,863 |
3 Nov 2016 | USD | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | +0.003 (+0.06%) | 5,000 |
2 Nov 2016 | USD | 4.7487 | 4.77 | 4.6768 | 4.7473 | 4.7473 | -0.032 (-0.66%) | 66,075 |
1 Nov 2016 | USD | 4.73 | 4.779 | 4.6 | 4.779 | 4.779 | -0 (0.0%) | 6,851 |
31 Oct 2016 | USD | 4.7723 | 4.7792 | 4.66 | 4.7792 | 4.7792 | -0.076 (-1.57%) | 4,267 |
28 Oct 2016 | USD | 4.85 | 4.8718 | 4.78 | 4.8555 | 4.8555 | +0.004 (+0.08%) | 136,827 |
27 Oct 2016 | USD | 4.8991 | 4.8991 | 4.8515 | 4.8515 | 4.8515 | -0.005 (-0.09%) | 2,757 |
26 Oct 2016 | USD | 4.91 | 4.91 | 4.8561 | 4.8561 | 4.8561 | -0.102 (-2.06%) | 15,165 |
25 Oct 2016 | USD | 4.876 | 4.98 | 4.8674 | 4.9584 | 4.9584 | +0.108 (+2.24%) | 13,270 |
24 Oct 2016 | USD | 4.9344 | 4.9344 | 4.8386 | 4.85 | 4.85 | -0.09 (-1.82%) | 20,424 |
21 Oct 2016 | USD | 4.907 | 4.97 | 4.907 | 4.94 | 4.94 | 0.0 (0.0%) | 2,550 |
20 Oct 2016 | USD | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -0.034 (-0.68%) | 352 |
19 Oct 2016 | USD | 5.05 | 5.05 | 4.97 | 4.974 | 4.974 | -0.146 (-2.85%) | 5,814 |
18 Oct 2016 | USD | 4.9851 | 5.12 | 4.9851 | 5.12 | 5.12 | +0.13 (+2.61%) | 1,100 |
17 Oct 2016 | USD | 5.1447 | 5.1447 | 4.99 | 4.99 | 4.99 | -0.12 (-2.34%) | 4,857 |
14 Oct 2016 | USD | 5.1 | 5.1098 | 5.0813 | 5.1098 | 5.1098 | -0.01 (-0.20%) | 7,037 |
13 Oct 2016 | USD | 5.008 | 5.12 | 4.99 | 5.12 | 5.12 | +0.044 (+0.87%) | 5,115 |
12 Oct 2016 | USD | 4.92 | 5.15 | 4.91 | 5.0757 | 5.0757 | +0.106 (+2.13%) | 15,711 |
11 Oct 2016 | USD | 5.02 | 5.09 | 4.9175 | 4.97 | 4.97 | -0.16 (-3.12%) | 17,681 |
10 Oct 2016 | USD | 5.06 | 5.15 | 5.06 | 5.13 | 5.13 | +0.127 (+2.54%) | 2,398 |
7 Oct 2016 | USD | 5.1771 | 5.1771 | 4.97 | 5.0029 | 5.0029 | -0.155 (-3.01%) | 10,265 |
6 Oct 2016 | USD | 5.05 | 5.1584 | 5.0054 | 5.1584 | 5.1584 | +0.106 (+2.10%) | 21,308 |
5 Oct 2016 | USD | 5 | 5.0525 | 4.99 | 5.0525 | 5.0525 | +0.101 (+2.04%) | 6,756 |
4 Oct 2016 | USD | 5.08 | 5.08 | 4.9515 | 4.9515 | 4.9515 | -0.238 (-4.60%) | 600 |
3 Oct 2016 | USD | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | -0.01 (-0.19%) | 14,295 |