Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Dec 2017 | USD | 3.98 | 4.049 | 3.857 | 3.95 | 3.95 | -0.04 (-1.00%) | 55,200 |
19 Dec 2017 | USD | 4.01 | 4.15 | 3.91 | 3.99 | 3.99 | -0.074 (-1.82%) | 79,900 |
18 Dec 2017 | USD | 4.04 | 4.097 | 4.023 | 4.064 | 4.064 | -0.006 (-0.15%) | 9,200 |
15 Dec 2017 | USD | 4.11 | 4.11 | 4.017 | 4.07 | 4.07 | -0.09 (-2.16%) | 18,300 |
14 Dec 2017 | USD | 4.2 | 4.2 | 4.1 | 4.16 | 4.16 | +0.02 (+0.48%) | 38,800 |
13 Dec 2017 | USD | 4.12 | 4.18 | 4.06 | 4.14 | 4.14 | +0.01 (+0.24%) | 21,400 |
12 Dec 2017 | USD | 4.09 | 4.18 | 3.955 | 4.13 | 4.13 | +0.01 (+0.24%) | 64,200 |
11 Dec 2017 | USD | 4.16 | 4.298 | 4.1 | 4.12 | 4.12 | -0.11 (-2.60%) | 19,100 |
8 Dec 2017 | USD | 4.28 | 4.3 | 4.22 | 4.23 | 4.23 | -0.08 (-1.86%) | 21,400 |
7 Dec 2017 | USD | 4.35 | 4.38 | 4.23 | 4.31 | 4.31 | -0.08 (-1.82%) | 21,400 |
6 Dec 2017 | USD | 4.33 | 4.569 | 4.21 | 4.39 | 4.39 | +0.02 (+0.46%) | 112,300 |
5 Dec 2017 | USD | 4.3 | 4.38 | 4.11 | 4.37 | 4.37 | +0.08 (+1.86%) | 63,600 |
4 Dec 2017 | USD | 4.14 | 4.29 | 4.095 | 4.29 | 4.29 | +0.12 (+2.88%) | 46,900 |
1 Dec 2017 | USD | 4.3 | 4.3 | 4.105 | 4.17 | 4.17 | -0.13 (-3.02%) | 9,400 |
30 Nov 2017 | USD | 4.15 | 4.3 | 4.07 | 4.3 | 4.3 | +0.23 (+5.65%) | 28,300 |
29 Nov 2017 | USD | 4.1 | 4.15 | 4 | 4.07 | 4.07 | -0.128 (-3.05%) | 24,000 |
28 Nov 2017 | USD | 4.1 | 4.27 | 4.06 | 4.198 | 4.198 | +0.093 (+2.27%) | 16,700 |
27 Nov 2017 | USD | 4.11 | 4.16 | 4.102 | 4.105 | 4.105 | -0.045 (-1.08%) | 2,500 |
24 Nov 2017 | USD | 4.09 | 4.15 | 4.08 | 4.15 | 4.15 | +0.03 (+0.73%) | 1,500 |
23 Nov 2017 | USD | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 0.0 (0.0%) | 0 |
22 Nov 2017 | USD | 4 | 4.15 | 4 | 4.12 | 4.12 | -0.035 (-0.84%) | 30,500 |
21 Nov 2017 | USD | 4.23 | 4.291 | 4.07 | 4.155 | 4.155 | -0.045 (-1.07%) | 5,600 |
20 Nov 2017 | USD | 4.2 | 4.3 | 4.015 | 4.2 | 4.2 | -0.05 (-1.18%) | 10,800 |
17 Nov 2017 | USD | 4.02 | 4.34 | 3.82 | 4.25 | 4.25 | +0.185 (+4.55%) | 207,700 |
16 Nov 2017 | USD | 3.98 | 4.156 | 3.95 | 4.065 | 4.065 | +0.055 (+1.37%) | 14,600 |
15 Nov 2017 | USD | 4.22 | 4.22 | 3.92 | 4.01 | 4.01 | -0.24 (-5.65%) | 52,500 |
14 Nov 2017 | USD | 4.371 | 4.371 | 4.25 | 4.25 | 4.25 | -0.05 (-1.16%) | 2,600 |
13 Nov 2017 | USD | 4.19 | 4.344 | 4.19 | 4.3 | 4.3 | +0.1 (+2.38%) | 3,300 |
10 Nov 2017 | USD | 4.29 | 4.36 | 4.115 | 4.2 | 4.2 | +0.03 (+0.72%) | 7,900 |
9 Nov 2017 | USD | 4.57 | 4.57 | 4.01 | 4.17 | 4.17 | -0.23 (-5.23%) | 61,900 |