Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Aug 2017 | USD | 4.49 | 4.66 | 4.38 | 4.38 | 4.38 | -0.1 (-2.23%) | 24,700 |
15 Aug 2017 | USD | 4.43 | 4.66 | 4.362 | 4.48 | 4.48 | -0.1 (-2.18%) | 3,000 |
14 Aug 2017 | USD | 4.34 | 4.73 | 4.15 | 4.58 | 4.58 | +0.12 (+2.69%) | 43,000 |
11 Aug 2017 | USD | 3.53 | 4.88 | 3.53 | 4.46 | 4.46 | +0.65 (+17.06%) | 115,800 |
10 Aug 2017 | USD | 4.18 | 4.2 | 3.66 | 3.81 | 3.81 | -0.4 (-9.50%) | 91,800 |
9 Aug 2017 | USD | 4.24 | 4.382 | 4.21 | 4.21 | 4.21 | -0.14 (-3.22%) | 10,100 |
8 Aug 2017 | USD | 4.3 | 4.35 | 4.18 | 4.35 | 4.35 | +0.038 (+0.88%) | 33,200 |
7 Aug 2017 | USD | 4.36 | 4.4 | 4.265 | 4.312 | 4.312 | -0.088 (-2.00%) | 3,600 |
4 Aug 2017 | USD | 4.35 | 4.4 | 4.185 | 4.4 | 4.4 | +0.02 (+0.46%) | 13,100 |
3 Aug 2017 | USD | 4.26 | 4.4 | 4.21 | 4.38 | 4.38 | +0.16 (+3.79%) | 23,000 |
2 Aug 2017 | USD | 4.36 | 4.495 | 4.22 | 4.22 | 4.22 | -0.15 (-3.43%) | 15,800 |
1 Aug 2017 | USD | 4.35 | 4.42 | 4.29 | 4.37 | 4.37 | -0.02 (-0.46%) | 34,600 |
31 Jul 2017 | USD | 4.42 | 4.446 | 4.28 | 4.39 | 4.39 | +0.02 (+0.46%) | 14,000 |
28 Jul 2017 | USD | 4.3 | 4.46 | 4.3 | 4.37 | 4.37 | +0.026 (+0.60%) | 7,600 |
27 Jul 2017 | USD | 4.52 | 4.53 | 4.33 | 4.344 | 4.344 | -0.096 (-2.16%) | 19,600 |
26 Jul 2017 | USD | 4.34 | 4.55 | 4.32 | 4.44 | 4.44 | +0.04 (+0.91%) | 15,500 |
25 Jul 2017 | USD | 4.3 | 4.5 | 4.24 | 4.4 | 4.4 | +0.14 (+3.29%) | 9,500 |
24 Jul 2017 | USD | 4.26 | 4.54 | 4.26 | 4.26 | 4.26 | -0.05 (-1.16%) | 50,600 |
21 Jul 2017 | USD | 4.36 | 4.555 | 4.25 | 4.31 | 4.31 | -0.04 (-0.92%) | 126,800 |
20 Jul 2017 | USD | 4.54 | 4.595 | 4.34 | 4.35 | 4.35 | -0.19 (-4.19%) | 22,600 |
19 Jul 2017 | USD | 4.51 | 4.54 | 4.405 | 4.54 | 4.54 | +0.04 (+0.89%) | 2,500 |
18 Jul 2017 | USD | 4.47 | 4.55 | 4.392 | 4.5 | 4.5 | +0.06 (+1.35%) | 7,100 |
17 Jul 2017 | USD | 4.45 | 4.51 | 4.44 | 4.44 | 4.44 | -0.01 (-0.22%) | 12,300 |
14 Jul 2017 | USD | 4.468 | 4.49 | 4.39 | 4.45 | 4.45 | +0.04 (+0.91%) | 2,900 |
13 Jul 2017 | USD | 4.53 | 4.55 | 4.37 | 4.41 | 4.41 | -0.14 (-3.08%) | 7,600 |
12 Jul 2017 | USD | 4.31 | 4.56 | 4.267 | 4.55 | 4.55 | +0.22 (+5.08%) | 15,600 |
11 Jul 2017 | USD | 4.64 | 4.66 | 4.33 | 4.33 | 4.33 | -0.36 (-7.68%) | 12,000 |
10 Jul 2017 | USD | 4.61 | 4.84 | 4.54 | 4.69 | 4.69 | +0.12 (+2.63%) | 11,200 |
7 Jul 2017 | USD | 4.74 | 4.864 | 4.55 | 4.57 | 4.57 | -0.11 (-2.35%) | 24,300 |
6 Jul 2017 | USD | 4.86 | 4.88 | 4.644 | 4.68 | 4.68 | -0.22 (-4.49%) | 39,500 |