Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Sep 2017 | USD | 4.15 | 4.2 | 4.05 | 4.15 | 4.15 | +0.05 (+1.22%) | 11,272 |
6 Sep 2017 | USD | 4.05 | 4.125 | 4.05 | 4.1 | 4.1 | +0.075 (+1.86%) | 5,144 |
5 Sep 2017 | USD | 4.35 | 4.45 | 4 | 4.025 | 4.025 | -0.325 (-7.47%) | 87,489 |
4 Sep 2017 | USD | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 0.0 (0.0%) | 0 |
1 Sep 2017 | USD | 4.65 | 4.7 | 4.3 | 4.35 | 4.35 | -0.35 (-7.45%) | 42,162 |
31 Aug 2017 | USD | 4.05 | 4.7 | 4.05 | 4.7 | 4.7 | +0.7 (+17.50%) | 78,746 |
30 Aug 2017 | USD | 3.95 | 4 | 3.91 | 4 | 4 | +0.025 (+0.63%) | 2,320 |
29 Aug 2017 | USD | 4 | 4.05 | 3.95 | 3.975 | 3.975 | -0.075 (-1.85%) | 9,281 |
28 Aug 2017 | USD | 3.95 | 4.05 | 3.95 | 4.05 | 4.05 | +0.1 (+2.53%) | 3,905 |
25 Aug 2017 | USD | 3.95 | 3.95 | 3.9 | 3.95 | 3.95 | 0.0 (0.0%) | 4,183 |
24 Aug 2017 | USD | 3.964 | 4 | 3.95 | 3.95 | 3.95 | +0.025 (+0.64%) | 1,358 |
23 Aug 2017 | USD | 4 | 4 | 3.85 | 3.925 | 3.925 | -0.05 (-1.26%) | 10,049 |
22 Aug 2017 | USD | 3.9 | 4 | 3.9 | 3.975 | 3.975 | +0.075 (+1.92%) | 5,339 |
21 Aug 2017 | USD | 3.9399 | 3.95 | 3.85 | 3.9 | 3.9 | -0.05 (-1.27%) | 7,248 |
18 Aug 2017 | USD | 4.05 | 4.05 | 3.95 | 3.95 | 3.95 | 0.0 (0.0%) | 11,831 |
17 Aug 2017 | USD | 4.1 | 4.15 | 3.95 | 3.95 | 3.95 | -0.15 (-3.66%) | 35,044 |
16 Aug 2017 | USD | 4.05 | 4.1 | 4.025 | 4.1 | 4.1 | +0.075 (+1.86%) | 8,515 |
15 Aug 2017 | USD | 4.2 | 4.2 | 4 | 4.025 | 4.025 | -0.125 (-3.01%) | 15,126 |
14 Aug 2017 | USD | 4.15 | 4.2 | 4.1 | 4.15 | 4.15 | 0.0 (0.0%) | 12,936 |
11 Aug 2017 | USD | 4.05 | 4.15 | 4.05 | 4.15 | 4.15 | +0.025 (+0.61%) | 13,357 |
10 Aug 2017 | USD | 4.3 | 4.3 | 4.1 | 4.125 | 4.125 | -0.175 (-4.07%) | 24,463 |
9 Aug 2017 | USD | 4.3 | 4.3 | 4.2 | 4.3 | 4.3 | 0.0 (0.0%) | 15,546 |
8 Aug 2017 | USD | 4.15 | 4.3 | 4.1 | 4.3 | 4.3 | +0.25 (+6.17%) | 26,345 |
7 Aug 2017 | USD | 3.9 | 4.15 | 3.9 | 4.05 | 4.05 | +0.2 (+5.19%) | 61,234 |
4 Aug 2017 | USD | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | +0.025 (+0.65%) | 25,799 |
3 Aug 2017 | USD | 3.85 | 3.95 | 3.8 | 3.825 | 3.825 | -0.075 (-1.92%) | 62,041 |
2 Aug 2017 | USD | 4.05 | 4.15 | 3.9 | 3.9 | 3.9 | -0.175 (-4.29%) | 189,737 |
1 Aug 2017 | USD | 4.1 | 4.15 | 4.05 | 4.075 | 4.075 | -0.075 (-1.81%) | 19,929 |
31 Jul 2017 | USD | 4.06 | 4.15 | 4.05 | 4.15 | 4.15 | +0.05 (+1.22%) | 27,599 |
28 Jul 2017 | USD | 4.25 | 4.25 | 4.1 | 4.1 | 4.1 | -0.1 (-2.38%) | 9,115 |