Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Aug 2017 | USD | 3.93 | 4.005 | 3.67 | 3.8 | 22.8 | -0.3 (-7.32%) | 743 |
22 Aug 2017 | USD | 4 | 4.12 | 3.5 | 4.1 | 24.6 | -0.06 (-1.44%) | 5,674 |
21 Aug 2017 | USD | 3.9 | 4.25 | 3.664 | 4.16 | 24.96 | +0.27 (+6.94%) | 8,988 |
18 Aug 2017 | USD | 3.89 | 3.89 | 3.25 | 3.89 | 23.34 | -0.07 (-1.77%) | 3,973 |
17 Aug 2017 | USD | 4.094 | 4.1 | 3.53 | 3.96 | 23.76 | +0.06 (+1.54%) | 2,624 |
16 Aug 2017 | USD | 3.5 | 4.03 | 3.5 | 3.9 | 23.4 | +0.29 (+8.03%) | 1,531 |
15 Aug 2017 | USD | 3.5 | 3.75 | 3.5 | 3.61 | 21.66 | -0.11 (-2.96%) | 245 |
14 Aug 2017 | USD | 3.38 | 3.75 | 3.38 | 3.72 | 22.32 | +0.33 (+9.73%) | 1,188 |
11 Aug 2017 | USD | 4.2398 | 4.2398 | 3.38 | 3.39 | 20.34 | -0.86 (-20.24%) | 9,601 |
10 Aug 2017 | USD | 3.27 | 4.43 | 3.1001 | 4.25 | 25.5 | +0.75 (+21.43%) | 15,139 |
9 Aug 2017 | USD | 3.45 | 3.69 | 3.27 | 3.5 | 21 | -0.19 (-5.15%) | 4,645 |
8 Aug 2017 | USD | 3.55 | 3.9 | 3.39 | 3.69 | 22.14 | -0.055 (-1.47%) | 2,238 |
7 Aug 2017 | USD | 3.41 | 3.89 | 3.3129 | 3.745 | 22.47 | -0.035 (-0.93%) | 3,427 |
4 Aug 2017 | USD | 3.95 | 4 | 3.25 | 3.78 | 22.68 | +0.15 (+4.14%) | 12,512 |
3 Aug 2017 | USD | 3.8899 | 3.8899 | 3.6298 | 3.6298 | 21.7788 | -0.07 (-1.90%) | 325 |
2 Aug 2017 | USD | 3.75 | 3.9 | 3.47 | 3.7 | 22.2 | -0.1 (-2.63%) | 3,893 |
1 Aug 2017 | USD | 3.96 | 4 | 3.75 | 3.8 | 22.8 | -0.01 (-0.26%) | 1,651 |
31 Jul 2017 | USD | 3.82 | 4.12 | 3.5 | 3.81 | 22.86 | -0.05 (-1.30%) | 1,281 |
28 Jul 2017 | USD | 4.0273 | 4.0273 | 3.789 | 3.86 | 23.16 | -0.04 (-1.03%) | 1,075 |
27 Jul 2017 | USD | 4.12 | 4.12 | 3.9 | 3.9 | 23.4 | -0.25 (-6.02%) | 61 |
26 Jul 2017 | USD | 4.2 | 4.25 | 4 | 4.15 | 24.9 | +0.15 (+3.75%) | 2,337 |
25 Jul 2017 | USD | 4.2999 | 4.2999 | 3.7 | 4 | 24 | -0.2 (-4.76%) | 3,088 |
24 Jul 2017 | USD | 4.189 | 4.2 | 3.75 | 4.2 | 25.2 | 0.0 (0.0%) | 2,840 |
21 Jul 2017 | USD | 4.67 | 4.67 | 4 | 4.2 | 25.2 | -0.017 (-0.40%) | 5,982 |
20 Jul 2017 | USD | 4.24 | 4.2437 | 4.217 | 4.217 | 25.302 | -0.082 (-1.91%) | 236 |
19 Jul 2017 | USD | 4.44 | 4.58 | 4.2 | 4.299 | 25.794 | -0.131 (-2.96%) | 5,349 |
18 Jul 2017 | USD | 4.4926 | 4.6492 | 4.3 | 4.43 | 26.58 | -0.07 (-1.56%) | 6,104 |
17 Jul 2017 | USD | 4.5 | 4.5 | 4.399 | 4.5 | 27 | +0.17 (+3.93%) | 5,764 |
14 Jul 2017 | USD | 4.02 | 4.4811 | 4.02 | 4.33 | 25.98 | -2.22 (-33.89%) | 30,572 |
13 Jul 2017 | USD | 6.5 | 6.7 | 6.3 | 6.55 | 39.3 | -0.16 (-2.38%) | 389 |