Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jun 2017 | USD | 4.64 | 4.68 | 4.51 | 4.64 | 4.64 | -0.01 (-0.22%) | 37,724 |
21 Jun 2017 | USD | 4.615 | 4.65 | 4.51 | 4.65 | 4.65 | +0.04 (+0.87%) | 39,268 |
20 Jun 2017 | USD | 4.63 | 4.7 | 4.59 | 4.61 | 4.61 | -0.02 (-0.43%) | 43,639 |
19 Jun 2017 | USD | 4.61 | 4.74 | 4.6 | 4.63 | 4.63 | +0.02 (+0.43%) | 28,738 |
16 Jun 2017 | USD | 4.6 | 4.69 | 4.6 | 4.61 | 4.61 | +0.01 (+0.22%) | 11,392 |
15 Jun 2017 | USD | 4.64 | 4.66 | 4.6 | 4.6 | 4.6 | -0.07 (-1.50%) | 8,680 |
14 Jun 2017 | USD | 4.78 | 4.79 | 4.62 | 4.67 | 4.67 | -0.13 (-2.71%) | 51,017 |
13 Jun 2017 | USD | 4.91 | 4.915 | 4.77 | 4.8 | 4.8 | -0.1 (-2.04%) | 30,976 |
12 Jun 2017 | USD | 4.96 | 4.97 | 4.84 | 4.9 | 4.9 | -0.05 (-1.01%) | 85,150 |
9 Jun 2017 | USD | 4.86 | 4.97 | 4.86 | 4.95 | 4.95 | +0.16 (+3.34%) | 34,555 |
8 Jun 2017 | USD | 4.74 | 4.862 | 4.65 | 4.79 | 4.79 | +0.04 (+0.84%) | 63,223 |
7 Jun 2017 | USD | 4.878 | 4.93 | 4.75 | 4.75 | 4.75 | -0.1 (-2.06%) | 51,581 |
6 Jun 2017 | USD | 4.73 | 4.98 | 4.73 | 4.85 | 4.85 | +0.12 (+2.54%) | 81,609 |
5 Jun 2017 | USD | 4.6 | 4.73 | 4.56 | 4.73 | 4.73 | +0.15 (+3.28%) | 28,011 |
2 Jun 2017 | USD | 4.64 | 4.69 | 4.46 | 4.58 | 4.58 | -0.05 (-1.08%) | 49,543 |
1 Jun 2017 | USD | 4.35 | 4.83 | 4.35 | 4.63 | 4.63 | +0.28 (+6.44%) | 129,773 |
31 May 2017 | USD | 4.33 | 4.39 | 4.21 | 4.35 | 4.35 | +0.1 (+2.35%) | 42,574 |
30 May 2017 | USD | 4.37 | 4.44 | 4.21 | 4.25 | 4.25 | -0.12 (-2.75%) | 65,063 |
29 May 2017 | USD | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | 0.0 (0.0%) | 0 |
26 May 2017 | USD | 4.49 | 4.59 | 4.29 | 4.37 | 4.37 | -0.1 (-2.24%) | 92,918 |
25 May 2017 | USD | 4.51 | 4.55 | 4.4 | 4.47 | 4.47 | +0.03 (+0.68%) | 109,763 |
24 May 2017 | USD | 4.3 | 4.55 | 4.28 | 4.44 | 4.44 | +0.19 (+4.47%) | 129,942 |
23 May 2017 | USD | 4 | 4.37 | 3.995 | 4.25 | 4.25 | +0.39 (+10.10%) | 188,302 |
22 May 2017 | USD | 3.78 | 3.86 | 3.68 | 3.86 | 3.86 | +0.18 (+4.89%) | 46,153 |
19 May 2017 | USD | 3.61 | 3.77 | 3.59 | 3.68 | 3.68 | +0.12 (+3.37%) | 104,364 |
18 May 2017 | USD | 3.67 | 3.689 | 3.467 | 3.56 | 3.56 | -0.15 (-4.04%) | 33,859 |
17 May 2017 | USD | 3.73 | 3.8 | 3.67 | 3.71 | 3.71 | -0.05 (-1.33%) | 30,365 |
16 May 2017 | USD | 3.81 | 3.9 | 3.67 | 3.76 | 3.76 | -0.11 (-2.84%) | 47,237 |
15 May 2017 | USD | 4 | 4 | 3.82 | 3.87 | 3.87 | -0.08 (-2.03%) | 23,374 |
12 May 2017 | USD | 4.21 | 4.21 | 3.84 | 3.95 | 3.95 | -0.15 (-3.66%) | 52,094 |