Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Aug 2017 | USD | 4.33 | 4.44 | 4.33 | 4.44 | 444 | +0.44 (+11%) | 71 |
15 Aug 2017 | USD | 3.9 | 4 | 3.9 | 4 | 400 | +0.15 (+3.90%) | 610 |
14 Aug 2017 | USD | 3.85 | 3.85 | 3.85 | 3.85 | 385 | -0.55 (-12.50%) | 40 |
11 Aug 2017 | USD | 4 | 4.4 | 4 | 4.4 | 440 | 0.0 (0.0%) | 104 |
10 Aug 2017 | USD | 4 | 4.49 | 4 | 4.4 | 440 | +0.87 (+24.65%) | 459 |
9 Aug 2017 | USD | 3.53 | 3.53 | 3.53 | 3.53 | 353 | -0.01 (-0.28%) | 76 |
8 Aug 2017 | USD | 4.04 | 4.224 | 3.54 | 3.54 | 354 | -0.5 (-12.38%) | 307 |
7 Aug 2017 | USD | 3.94 | 4.79 | 3.94 | 4.04 | 404 | -0.76 (-15.83%) | 217 |
4 Aug 2017 | USD | 4.02 | 4.94 | 4.02 | 4.8 | 480 | +0.664 (+16.05%) | 448 |
3 Aug 2017 | USD | 4.42 | 4.6 | 3.99 | 4.136 | 413.6 | +0.19 (+4.82%) | 549 |
2 Aug 2017 | USD | 4.49 | 4.49 | 3.946 | 3.946 | 394.6 | +0.006 (+0.15%) | 156 |
1 Aug 2017 | USD | 3.97 | 3.97 | 3.94 | 3.94 | 394 | -0.322 (-7.56%) | 53 |
31 Jul 2017 | USD | 4.01 | 4.262 | 4.01 | 4.262 | 426.2 | -0.538 (-11.21%) | 41 |
28 Jul 2017 | USD | 3.92 | 4.8 | 3.92 | 4.8 | 480 | +0.89 (+22.76%) | 183 |
27 Jul 2017 | USD | 4.49 | 4.53 | 3.91 | 3.91 | 391 | -0.59 (-13.11%) | 270 |
26 Jul 2017 | USD | 3.9922 | 4.5 | 3.99 | 4.5 | 450 | +0.35 (+8.43%) | 190 |
25 Jul 2017 | USD | 4.09 | 4.15 | 4.09 | 4.15 | 415 | -0.1 (-2.35%) | 9 |
24 Jul 2017 | USD | 4.834 | 4.834 | 4.25 | 4.25 | 425 | -0.05 (-1.16%) | 80 |
21 Jul 2017 | USD | 4.3 | 4.3 | 4.3 | 4.3 | 430 | +0.044 (+1.03%) | 8 |
20 Jul 2017 | USD | 4.664 | 4.8 | 4.01 | 4.256 | 425.6 | +0.046 (+1.09%) | 271 |
19 Jul 2017 | USD | 4.528 | 4.8 | 4.21 | 4.21 | 421 | +0.09 (+2.18%) | 447 |
18 Jul 2017 | USD | 4.12 | 4.12 | 4.12 | 4.12 | 412 | -0.63 (-13.26%) | 4 |
17 Jul 2017 | USD | 3.51 | 4.75 | 3.51 | 4.75 | 475 | -0.05 (-1.04%) | 68 |
14 Jul 2017 | USD | 4.5 | 4.8 | 4.01 | 4.8 | 480 | +0.39 (+8.84%) | 282 |
13 Jul 2017 | USD | 4.31 | 4.8 | 4.31 | 4.41 | 441 | +0.54 (+13.95%) | 155 |
12 Jul 2017 | USD | 3.51 | 3.87 | 3.51 | 3.87 | 387 | -0.18 (-4.44%) | 9 |
11 Jul 2017 | USD | 4.05 | 4.05 | 4.016 | 4.05 | 405 | 0.0 (0.0%) | 646 |
10 Jul 2017 | USD | 5 | 5 | 4.05 | 4.05 | 405 | -0.95 (-19%) | 221 |
7 Jul 2017 | USD | 3.91 | 5 | 3.91 | 5 | 500 | +0.49 (+10.86%) | 78 |
6 Jul 2017 | USD | 4.1376 | 5 | 3.88 | 4.51 | 451 | +0.295 (+7.01%) | 63 |