Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jul 2017 | USD | 5.27 | 5.49 | 5.1993 | 5.22 | 52.2 | -0.05 (-0.95%) | 22,911 |
20 Jul 2017 | USD | 5.21 | 5.27 | 5.12 | 5.27 | 52.7 | +0.05 (+0.96%) | 19,450 |
19 Jul 2017 | USD | 5.25 | 5.25 | 5.19 | 5.22 | 52.2 | -0.08 (-1.51%) | 14,239 |
18 Jul 2017 | USD | 5.34 | 5.4415 | 5.2 | 5.3 | 53 | -0.25 (-4.50%) | 27,807 |
17 Jul 2017 | USD | 5.36 | 5.55 | 5.13 | 5.55 | 55.5 | +0.2 (+3.74%) | 17,581 |
14 Jul 2017 | USD | 5.34 | 5.7228 | 5.32 | 5.35 | 53.5 | +0.08 (+1.52%) | 8,966 |
13 Jul 2017 | USD | 5.27 | 5.29 | 5.27 | 5.27 | 52.7 | +0.01 (+0.19%) | 1,223 |
12 Jul 2017 | USD | 5.46 | 5.49 | 5.26 | 5.26 | 52.6 | -0.17 (-3.13%) | 6,561 |
11 Jul 2017 | USD | 5.24 | 5.745 | 5.18 | 5.43 | 54.3 | +0.527 (+10.76%) | 104,929 |
10 Jul 2017 | USD | 4.85 | 4.9027 | 4.85 | 4.9027 | 49.027 | +0.053 (+1.09%) | 35,775 |
7 Jul 2017 | USD | 4.9 | 4.9599 | 4.8 | 4.85 | 48.5 | -0.01 (-0.21%) | 5,000 |
6 Jul 2017 | USD | 4.9336 | 4.9336 | 4.78 | 4.86 | 48.6 | +0.04 (+0.83%) | 51,818 |
5 Jul 2017 | USD | 4.97 | 4.97 | 4.74 | 4.82 | 48.2 | -0.08 (-1.63%) | 6,374 |
4 Jul 2017 | USD | 4.9 | 4.9 | 4.9 | 4.9 | 49 | 0.0 (0.0%) | 0 |
3 Jul 2017 | USD | 4.96 | 5.01 | 4.65 | 4.9 | 49 | -0.16 (-3.16%) | 16,881 |
30 Jun 2017 | USD | 5.18 | 5.18 | 4.99 | 5.06 | 50.6 | +0.03 (+0.60%) | 5,614 |
29 Jun 2017 | USD | 5.06 | 5.11 | 4.9838 | 5.03 | 50.3 | -0.18 (-3.45%) | 9,297 |
28 Jun 2017 | USD | 5.03 | 5.21 | 5.03 | 5.21 | 52.1 | +0.05 (+0.97%) | 7,174 |
27 Jun 2017 | USD | 5.13 | 5.2351 | 5.13 | 5.16 | 51.6 | +0.105 (+2.08%) | 5,625 |
26 Jun 2017 | USD | 5.11 | 5.11 | 5.0551 | 5.0551 | 50.551 | +0.005 (+0.10%) | 1,372 |
23 Jun 2017 | USD | 5.005 | 5.05 | 5.005 | 5.05 | 50.5 | -0.05 (-0.98%) | 3,757 |
22 Jun 2017 | USD | 5.15 | 5.2235 | 5.0172 | 5.1 | 51 | +0.02 (+0.39%) | 6,220 |
21 Jun 2017 | USD | 5.1028 | 5.1028 | 5.08 | 5.08 | 50.8 | -0.06 (-1.17%) | 1,105 |
20 Jun 2017 | USD | 5.27 | 5.27 | 5.0546 | 5.14 | 51.4 | -0.02 (-0.39%) | 4,178 |
19 Jun 2017 | USD | 5.09 | 5.16 | 5.07 | 5.16 | 51.6 | +0.08 (+1.57%) | 4,561 |
16 Jun 2017 | USD | 5.08 | 5.08 | 5.08 | 5.08 | 50.8 | 0.0 (0.0%) | 0 |
15 Jun 2017 | USD | 5.08 | 5.08 | 5.08 | 5.08 | 50.8 | +0.036 (+0.72%) | 400 |
14 Jun 2017 | USD | 5.12 | 5.15 | 5.0201 | 5.0439 | 50.439 | -0.006 (-0.12%) | 710 |
13 Jun 2017 | USD | 5.04 | 5.0959 | 5 | 5.05 | 50.5 | 0.0 (0.0%) | 6,647 |
12 Jun 2017 | USD | 5.01 | 5.05 | 5 | 5.05 | 50.5 | -0.06 (-1.17%) | 7,452 |