Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2017 | USD | 4.08 | 4.23 | 4.05 | 4.11 | 4.11 | +0.06 (+1.48%) | 26,000 |
26 Sep 2017 | USD | 4.08 | 4.15 | 4 | 4.05 | 4.05 | 0.0 (0.0%) | 29,100 |
25 Sep 2017 | USD | 4.27 | 4.35 | 4.04 | 4.05 | 4.05 | -0.25 (-5.81%) | 59,700 |
22 Sep 2017 | USD | 4.35 | 4.4 | 4.13 | 4.3 | 4.3 | -0.05 (-1.15%) | 26,500 |
21 Sep 2017 | USD | 4.28 | 4.46 | 4.233 | 4.35 | 4.35 | +0.145 (+3.45%) | 2,800 |
20 Sep 2017 | USD | 4.3 | 4.408 | 4.2 | 4.205 | 4.205 | -0.055 (-1.29%) | 139,900 |
19 Sep 2017 | USD | 4.32 | 4.4 | 4.135 | 4.26 | 4.26 | -0.09 (-2.07%) | 19,300 |
18 Sep 2017 | USD | 4.25 | 4.35 | 4.125 | 4.35 | 4.35 | +0.07 (+1.64%) | 61,200 |
15 Sep 2017 | USD | 4.27 | 4.28 | 4.25 | 4.28 | 4.28 | +0.04 (+0.94%) | 7,500 |
14 Sep 2017 | USD | 4.21 | 4.32 | 4.13 | 4.24 | 4.24 | +0.04 (+0.95%) | 20,500 |
13 Sep 2017 | USD | 4.07 | 4.24 | 4.07 | 4.2 | 4.2 | +0.08 (+1.94%) | 24,100 |
12 Sep 2017 | USD | 4.05 | 4.12 | 3.92 | 4.12 | 4.12 | +0.1 (+2.49%) | 14,800 |
11 Sep 2017 | USD | 4.06 | 4.12 | 4.01 | 4.02 | 4.02 | -0.07 (-1.71%) | 9,000 |
8 Sep 2017 | USD | 4.15 | 4.213 | 4.07 | 4.09 | 4.09 | -0.06 (-1.45%) | 9,700 |
7 Sep 2017 | USD | 4.18 | 4.23 | 4.15 | 4.15 | 4.15 | -0.04 (-0.95%) | 3,000 |
6 Sep 2017 | USD | 4.22 | 4.22 | 4.18 | 4.19 | 4.19 | 0.0 (0.0%) | 11,500 |
5 Sep 2017 | USD | 4.17 | 4.35 | 4.161 | 4.19 | 4.19 | +0.05 (+1.21%) | 5,600 |
4 Sep 2017 | USD | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 0.0 (0.0%) | 0 |
1 Sep 2017 | USD | 4.15 | 4.36 | 4.105 | 4.14 | 4.14 | -0.06 (-1.43%) | 11,200 |
31 Aug 2017 | USD | 4.12 | 4.32 | 4.12 | 4.2 | 4.2 | +0.05 (+1.20%) | 20,500 |
30 Aug 2017 | USD | 4 | 4.36 | 3.99 | 4.15 | 4.15 | +0.12 (+2.98%) | 25,300 |
29 Aug 2017 | USD | 4 | 4.206 | 4 | 4.03 | 4.03 | +0.04 (+1.00%) | 27,600 |
28 Aug 2017 | USD | 4.03 | 4.14 | 3.97 | 3.99 | 3.99 | -0.01 (-0.25%) | 26,200 |
25 Aug 2017 | USD | 4.12 | 4.18 | 3.95 | 4 | 4 | -0.07 (-1.72%) | 66,800 |
24 Aug 2017 | USD | 4.12 | 4.26 | 4.06 | 4.07 | 4.07 | -0.03 (-0.73%) | 11,600 |
23 Aug 2017 | USD | 4.29 | 4.49 | 3.95 | 4.1 | 4.1 | -0.12 (-2.84%) | 20,400 |
22 Aug 2017 | USD | 4.23 | 4.37 | 4.17 | 4.22 | 4.22 | -0.08 (-1.86%) | 29,700 |
21 Aug 2017 | USD | 4.3 | 4.53 | 4.05 | 4.3 | 4.3 | +0.04 (+0.94%) | 27,000 |
18 Aug 2017 | USD | 4.37 | 4.559 | 4.224 | 4.26 | 4.26 | -0.14 (-3.18%) | 4,000 |
17 Aug 2017 | USD | 4.32 | 4.52 | 4.32 | 4.4 | 4.4 | +0.02 (+0.46%) | 6,500 |