Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Aug 2017 | USD | 4.1777 | 4.2348 | 3.935 | 4.23 | 4.23 | +0.055 (+1.32%) | 520,942 |
25 Aug 2017 | USD | 4.4184 | 5.1242 | 3.9241 | 4.1748 | 4.1748 | -0.242 (-5.47%) | 643,422 |
24 Aug 2017 | USD | 4.4291 | 4.7152 | 4.1263 | 4.4165 | 4.4165 | -0.034 (-0.77%) | 539,450 |
23 Aug 2017 | USD | 4.9199 | 5.2087 | 4.3673 | 4.4508 | 4.4508 | -0.523 (-10.51%) | 549,509 |
22 Aug 2017 | USD | 4.8203 | 5.2814 | 4.4541 | 4.9736 | 4.9736 | +0.153 (+3.18%) | 582,119 |
21 Aug 2017 | USD | 4.79 | 5.2363 | 4.52 | 4.8204 | 4.8204 | +0.031 (+0.66%) | 431,463 |
20 Aug 2017 | USD | 4.345 | 4.7927 | 4.1259 | 4.789 | 4.789 | +0.444 (+10.22%) | 570,502 |
19 Aug 2017 | USD | 5.3036 | 5.3442 | 3.8497 | 4.345 | 4.345 | -0.959 (-18.08%) | 560,191 |
18 Aug 2017 | USD | 4.6074 | 5.5652 | 4.5818 | 5.3037 | 5.3037 | +0.685 (+14.83%) | 489,808 |
17 Aug 2017 | USD | 5.3619 | 5.6061 | 4.6189 | 4.6189 | 4.6189 | -0.703 (-13.21%) | 545,106 |
16 Aug 2017 | USD | 5.0908 | 8.0245 | 4.9057 | 5.3222 | 5.3222 | +0.251 (+4.94%) | 473,155 |
15 Aug 2017 | USD | 5.8602 | 6.0777 | 3.6795 | 5.0717 | 5.0717 | -0.713 (-12.33%) | 752,334 |
14 Aug 2017 | USD | 7.1838 | 7.6821 | 5.7207 | 5.7849 | 5.7849 | -1.335 (-18.74%) | 578,188 |
13 Aug 2017 | USD | 8.0156 | 8.588 | 6.7532 | 7.1194 | 7.1194 | -0.995 (-12.26%) | 480,141 |
12 Aug 2017 | USD | 8.271 | 10.2257 | 7.86 | 8.1139 | 8.1139 | -0.162 (-1.96%) | 492,439 |
11 Aug 2017 | USD | 7.0188 | 8.7917 | 6.9222 | 8.2762 | 8.2762 | +1.021 (+14.07%) | 600,639 |
10 Aug 2017 | USD | 6.6651 | 7.751 | 6.5083 | 7.2551 | 7.2551 | +0.641 (+9.69%) | 454,421 |
9 Aug 2017 | USD | 6.6925 | 7.3027 | 6.2203 | 6.614 | 6.614 | -0.046 (-0.69%) | 529,327 |
8 Aug 2017 | USD | 6.5678 | 7.9847 | 6.1071 | 6.6598 | 6.6598 | +0.117 (+1.78%) | 444,686 |
7 Aug 2017 | USD | 5.6049 | 7.6417 | 5.3271 | 6.5431 | 6.5431 | +0.916 (+16.28%) | 559,083 |
6 Aug 2017 | USD | 5.0746 | 5.9268 | 4.7868 | 5.6272 | 5.6272 | +0.222 (+4.11%) | 468,845 |
5 Aug 2017 | USD | 4.5556 | 5.4177 | 4.5258 | 5.4053 | 5.4053 | +0.847 (+18.59%) | 429,528 |
4 Aug 2017 | USD | 4.4848 | 4.7983 | 4.3075 | 4.558 | 4.558 | +0.126 (+2.84%) | 340,899 |
3 Aug 2017 | USD | 4.4319 | 5.2037 | 4.2899 | 4.4321 | 4.4321 | -0.006 (-0.14%) | 421,559 |
2 Aug 2017 | USD | 5.423 | 5.4639 | 4.1624 | 4.4385 | 4.4385 | -0.98 (-18.08%) | 510,255 |
1 Aug 2017 | USD | 4.8413 | 5.6381 | 4.7742 | 5.4183 | 5.4183 | +0.579 (+11.96%) | 416,563 |
31 Jul 2017 | USD | 5.2416 | 5.2416 | 4.7007 | 4.8397 | 4.8397 | -0.316 (-6.13%) | 368,030 |
30 Jul 2017 | USD | 5.5258 | 5.6179 | 4.9239 | 5.1556 | 5.1556 | -0.352 (-6.40%) | 301,327 |
29 Jul 2017 | USD | 4.9506 | 5.5936 | 4.4261 | 5.5081 | 5.5081 | +0.483 (+9.62%) | 354,503 |
28 Jul 2017 | USD | 5.5455 | 5.6259 | 4.2484 | 5.0246 | 5.0246 | -0.523 (-9.43%) | 390,035 |