Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Sep 2017 | USD | 3.83 | 3.83 | 3.775 | 3.775 | 1,359 | +0.025 (+0.67%) | 58 |
18 Sep 2017 | USD | 3.7 | 3.75 | 3.7 | 3.75 | 1,350 | +0.005 (+0.13%) | 5 |
15 Sep 2017 | USD | 3.83 | 3.84 | 3.745 | 3.745 | 1,348.2 | -0.155 (-3.97%) | 90 |
14 Sep 2017 | USD | 3.9 | 3.9 | 3.9 | 3.9 | 1,404 | +0.12 (+3.17%) | 3 |
13 Sep 2017 | USD | 3.78 | 3.78 | 3.78 | 3.78 | 1,360.8 | -0.23 (-5.74%) | 3 |
12 Sep 2017 | USD | 4.01 | 4.01 | 4.01 | 4.01 | 1,443.6 | +0.03 (+0.75%) | 8 |
11 Sep 2017 | USD | 3.94 | 4.06 | 3.88 | 3.98 | 1,432.8 | -0.12 (-2.93%) | 115 |
8 Sep 2017 | USD | 4.1 | 4.1 | 4.1 | 4.1 | 1,476 | +0.2 (+5.13%) | 8 |
7 Sep 2017 | USD | 3.92 | 3.92 | 3.9 | 3.9 | 1,404 | -0.04 (-1.02%) | 10 |
6 Sep 2017 | USD | 3.95 | 3.95 | 3.923 | 3.94 | 1,418.4 | -0.11 (-2.72%) | 13 |
5 Sep 2017 | USD | 4.05 | 4.06 | 3.95 | 4.05 | 1,458 | -0.1 (-2.41%) | 45 |
4 Sep 2017 | USD | 4.15 | 4.15 | 4.15 | 4.15 | 1,494 | 0.0 (0.0%) | 0 |
1 Sep 2017 | USD | 4.17 | 4.17 | 4.13 | 4.15 | 1,494 | -0.15 (-3.49%) | 18 |
31 Aug 2017 | USD | 4.17 | 4.3 | 4.17 | 4.3 | 1,548 | +0.18 (+4.37%) | 63 |
30 Aug 2017 | USD | 4.22 | 4.22 | 4.12 | 4.12 | 1,483.2 | -0.15 (-3.51%) | 15 |
29 Aug 2017 | USD | 4.27 | 4.27 | 4.27 | 4.27 | 1,537.2 | -0.03 (-0.70%) | 8 |
28 Aug 2017 | USD | 4.3 | 4.3 | 4.3 | 4.3 | 1,548 | 0.0 (0.0%) | 0 |
25 Aug 2017 | USD | 4.3 | 4.3 | 4.3 | 4.3 | 1,548 | +0.19 (+4.62%) | 3 |
24 Aug 2017 | USD | 4.11 | 4.11 | 4.11 | 4.11 | 1,479.6 | -0.01 (-0.24%) | 25 |
23 Aug 2017 | USD | 4.15 | 4.15 | 4.11 | 4.12 | 1,483.2 | -0.11 (-2.60%) | 55 |
22 Aug 2017 | USD | 4.24 | 4.25 | 4.2 | 4.23 | 1,522.8 | -0.19 (-4.30%) | 48 |
21 Aug 2017 | USD | 4.42 | 4.42 | 4.42 | 4.42 | 1,591.2 | 0.0 (0.0%) | 0 |
18 Aug 2017 | USD | 4.32 | 4.42 | 4.32 | 4.42 | 1,591.2 | +0.04 (+0.91%) | 33 |
17 Aug 2017 | USD | 4.38 | 4.38 | 4.38 | 4.38 | 1,576.8 | +0.13 (+3.06%) | 3 |
16 Aug 2017 | USD | 4.25 | 4.25 | 4.25 | 4.25 | 1,530 | 0.0 (0.0%) | 0 |
15 Aug 2017 | USD | 4.19 | 4.3 | 4.19 | 4.25 | 1,530 | -0.1 (-2.30%) | 53 |
14 Aug 2017 | USD | 4.3 | 4.35 | 4.2 | 4.35 | 1,566 | -0.04 (-0.91%) | 20 |
11 Aug 2017 | USD | 4.33 | 4.39 | 4.33 | 4.39 | 1,580.4 | -0.23 (-4.98%) | 38 |
10 Aug 2017 | USD | 4.55 | 4.62 | 4.48 | 4.62 | 1,663.2 | +0.01 (+0.22%) | 33 |
9 Aug 2017 | USD | 4.61 | 4.61 | 4.61 | 4.61 | 1,659.6 | -0.108 (-2.29%) | 25 |