Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jul 2017 | USD | 4.2 | 4.25 | 4.15 | 4.2 | 4.2 | -0.1 (-2.33%) | 16,175 |
26 Jul 2017 | USD | 4.35 | 4.35 | 4.2 | 4.3 | 4.3 | -0.05 (-1.15%) | 22,138 |
25 Jul 2017 | USD | 4.35 | 4.4 | 4.3 | 4.35 | 4.35 | 0.0 (0.0%) | 31,471 |
24 Jul 2017 | USD | 4.3 | 4.4 | 4.3 | 4.35 | 4.35 | 0.0 (0.0%) | 8,609 |
21 Jul 2017 | USD | 4.35 | 4.4 | 4.35 | 4.35 | 4.35 | 0.0 (0.0%) | 14,247 |
20 Jul 2017 | USD | 4.45 | 4.45 | 4.3 | 4.35 | 4.35 | -0.1 (-2.25%) | 15,594 |
19 Jul 2017 | USD | 4.45 | 4.45 | 4.4 | 4.45 | 4.45 | 0.0 (0.0%) | 6,403 |
18 Jul 2017 | USD | 4.4 | 4.45 | 4.4 | 4.45 | 4.45 | +0.05 (+1.14%) | 15,605 |
17 Jul 2017 | USD | 4.4 | 4.45 | 4.35 | 4.4 | 4.4 | -0.1 (-2.22%) | 25,972 |
14 Jul 2017 | USD | 4.5 | 4.5 | 4.4 | 4.5 | 4.5 | +0.1 (+2.27%) | 17,213 |
13 Jul 2017 | USD | 4.4 | 4.5 | 4.35 | 4.4 | 4.4 | -0.05 (-1.12%) | 17,324 |
12 Jul 2017 | USD | 4.45 | 4.5 | 4.4 | 4.45 | 4.45 | 0.0 (0.0%) | 7,912 |
11 Jul 2017 | USD | 4.5 | 4.5 | 4.45 | 4.45 | 4.45 | 0.0 (0.0%) | 14,596 |
10 Jul 2017 | USD | 4.45 | 4.5 | 4.4 | 4.45 | 4.45 | 0.0 (0.0%) | 24,930 |
7 Jul 2017 | USD | 4.481 | 4.5 | 4.35 | 4.45 | 4.45 | 0.0 (0.0%) | 84,749 |
6 Jul 2017 | USD | 4.5 | 4.5 | 4.45 | 4.45 | 4.45 | -0.05 (-1.11%) | 7,551 |
5 Jul 2017 | USD | 4.55 | 4.65 | 4.45 | 4.5 | 4.5 | -0.2 (-4.26%) | 130,657 |
4 Jul 2017 | USD | 4.7 | 4.7 | 4.7 | 4.7 | 4.7 | 0.0 (0.0%) | 0 |
3 Jul 2017 | USD | 4.65 | 4.75 | 4.65 | 4.7 | 4.7 | 0.0 (0.0%) | 11,743 |
30 Jun 2017 | USD | 4.65 | 4.7 | 4.4 | 4.7 | 4.7 | -0.3 (-6%) | 174,365 |
29 Jun 2017 | USD | 5.25 | 5.3 | 4.9 | 5 | 5 | -0.2 (-3.85%) | 32,804 |
28 Jun 2017 | USD | 5.2822 | 5.3 | 5.2 | 5.2 | 5.2 | -0.05 (-0.95%) | 24,174 |
27 Jun 2017 | USD | 5.2 | 5.25 | 5.2 | 5.25 | 5.25 | +0.05 (+0.96%) | 11,880 |
26 Jun 2017 | USD | 5.2 | 5.25 | 5.1 | 5.2 | 5.2 | -0.1 (-1.89%) | 18,527 |
23 Jun 2017 | USD | 5.25 | 5.35 | 5.25 | 5.3 | 5.3 | +0.05 (+0.95%) | 7,197 |
22 Jun 2017 | USD | 5.3 | 5.3 | 5.25 | 5.25 | 5.25 | -0.05 (-0.94%) | 5,824 |
21 Jun 2017 | USD | 5.3 | 5.3 | 5.2 | 5.3 | 5.3 | +0.05 (+0.95%) | 14,962 |
20 Jun 2017 | USD | 5.25 | 5.35 | 5.25 | 5.25 | 5.25 | -0.05 (-0.94%) | 9,212 |
19 Jun 2017 | USD | 5.25 | 5.35 | 5.25 | 5.3 | 5.3 | 0.0 (0.0%) | 14,365 |
16 Jun 2017 | USD | 5.2 | 5.3 | 5.2 | 5.3 | 5.3 | 0.0 (0.0%) | 17,286 |