Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Nov 2017 | USD | 4.31 | 4.71 | 4.28 | 4.4 | 4.4 | +0.05 (+1.15%) | 77,000 |
7 Nov 2017 | USD | 4.329 | 4.39 | 4.32 | 4.35 | 4.35 | +0.02 (+0.46%) | 5,000 |
6 Nov 2017 | USD | 4.2 | 4.33 | 4.2 | 4.33 | 4.33 | +0.09 (+2.12%) | 2,900 |
3 Nov 2017 | USD | 4.23 | 4.4 | 4.2 | 4.24 | 4.24 | -0.02 (-0.47%) | 28,500 |
2 Nov 2017 | USD | 4.071 | 4.46 | 4.071 | 4.26 | 4.26 | +0.07 (+1.67%) | 72,300 |
1 Nov 2017 | USD | 4.26 | 4.375 | 4.12 | 4.19 | 4.19 | -0.12 (-2.78%) | 20,400 |
31 Oct 2017 | USD | 4.39 | 4.415 | 4.249 | 4.31 | 4.31 | +0.09 (+2.13%) | 42,200 |
30 Oct 2017 | USD | 4.24 | 4.368 | 4.15 | 4.22 | 4.22 | 0.0 (0.0%) | 7,400 |
27 Oct 2017 | USD | 4.35 | 4.45 | 4.21 | 4.22 | 4.22 | -0.18 (-4.09%) | 17,100 |
26 Oct 2017 | USD | 4.5 | 4.7 | 4.31 | 4.4 | 4.4 | +0.03 (+0.69%) | 37,900 |
25 Oct 2017 | USD | 4.16 | 4.66 | 4.16 | 4.37 | 4.37 | +0.23 (+5.56%) | 84,900 |
24 Oct 2017 | USD | 4.12 | 4.24 | 4.12 | 4.14 | 4.14 | -0.03 (-0.72%) | 6,100 |
23 Oct 2017 | USD | 4.17 | 4.29 | 4.08 | 4.17 | 4.17 | -0.04 (-0.95%) | 9,600 |
20 Oct 2017 | USD | 4.2 | 4.28 | 4.16 | 4.21 | 4.21 | -0.03 (-0.71%) | 58,500 |
19 Oct 2017 | USD | 4.28 | 4.45 | 4.19 | 4.24 | 4.24 | +0.02 (+0.47%) | 28,100 |
18 Oct 2017 | USD | 4.23 | 4.37 | 4.22 | 4.22 | 4.22 | +0.02 (+0.48%) | 2,900 |
17 Oct 2017 | USD | 4.115 | 4.398 | 4.115 | 4.2 | 4.2 | -0.08 (-1.87%) | 26,000 |
16 Oct 2017 | USD | 4.33 | 4.44 | 4.241 | 4.28 | 4.28 | +0.04 (+0.94%) | 15,400 |
13 Oct 2017 | USD | 4.19 | 4.725 | 4.12 | 4.24 | 4.24 | -0.01 (-0.24%) | 122,700 |
12 Oct 2017 | USD | 4.18 | 4.25 | 4.11 | 4.25 | 4.25 | +0.14 (+3.41%) | 21,500 |
11 Oct 2017 | USD | 4.18 | 4.275 | 4.08 | 4.11 | 4.11 | -0.04 (-0.96%) | 16,400 |
10 Oct 2017 | USD | 4.22 | 4.3 | 4.06 | 4.15 | 4.15 | -0.04 (-0.95%) | 28,000 |
9 Oct 2017 | USD | 4.15 | 4.19 | 4.06 | 4.19 | 4.19 | +0.01 (+0.24%) | 5,800 |
6 Oct 2017 | USD | 4.2 | 4.22 | 4.09 | 4.18 | 4.18 | +0.06 (+1.46%) | 11,000 |
5 Oct 2017 | USD | 4.08 | 4.199 | 4.08 | 4.12 | 4.12 | +0.03 (+0.73%) | 2,400 |
4 Oct 2017 | USD | 4.14 | 4.25 | 4.09 | 4.09 | 4.09 | -0.11 (-2.62%) | 15,700 |
3 Oct 2017 | USD | 4.13 | 4.26 | 4.01 | 4.2 | 4.2 | +0.13 (+3.19%) | 14,700 |
2 Oct 2017 | USD | 4.15 | 4.166 | 4.04 | 4.07 | 4.07 | -0.16 (-3.78%) | 9,800 |
29 Sep 2017 | USD | 4.19 | 4.263 | 4.01 | 4.23 | 4.23 | +0.05 (+1.20%) | 9,800 |
28 Sep 2017 | USD | 4.14 | 4.21 | 4.01 | 4.18 | 4.18 | +0.07 (+1.70%) | 12,200 |