Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2017 | USD | 4.917 | 4.917 | 4.27 | 4.9 | 4.9 | +0.15 (+3.16%) | 50,900 |
4 Jul 2017 | USD | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 0.0 (0.0%) | 0 |
3 Jul 2017 | USD | 4.81 | 4.95 | 4.69 | 4.75 | 4.75 | -0.12 (-2.46%) | 15,200 |
30 Jun 2017 | USD | 4.94 | 4.99 | 4.794 | 4.87 | 4.87 | -0.1 (-2.01%) | 10,400 |
29 Jun 2017 | USD | 4.74 | 4.99 | 4.69 | 4.97 | 4.97 | +0.28 (+5.97%) | 42,100 |
28 Jun 2017 | USD | 4.59 | 4.9 | 4.518 | 4.69 | 4.69 | +0.09 (+1.96%) | 17,800 |
27 Jun 2017 | USD | 4.56 | 4.74 | 4.56 | 4.6 | 4.6 | -0.02 (-0.43%) | 33,300 |
26 Jun 2017 | USD | 4.55 | 4.65 | 4.51 | 4.62 | 4.62 | +0.02 (+0.43%) | 10,700 |
23 Jun 2017 | USD | 4.62 | 4.88 | 4.59 | 4.6 | 4.6 | 0.0 (0.0%) | 12,600 |
22 Jun 2017 | USD | 4.68 | 4.78 | 3.81 | 4.6 | 4.6 | -0.04 (-0.86%) | 285,000 |
21 Jun 2017 | USD | 4.63 | 4.71 | 4.42 | 4.64 | 4.64 | -0.05 (-1.07%) | 80,900 |
20 Jun 2017 | USD | 4.78 | 4.79 | 4.69 | 4.69 | 4.69 | -0.11 (-2.29%) | 24,000 |
19 Jun 2017 | USD | 5 | 5 | 4.755 | 4.8 | 4.8 | -0.2 (-4%) | 16,100 |
16 Jun 2017 | USD | 4.99 | 5 | 4.751 | 5 | 5 | +0.01 (+0.20%) | 17,700 |
15 Jun 2017 | USD | 4.93 | 5.025 | 4.65 | 4.99 | 4.99 | 0.0 (0.0%) | 55,300 |
14 Jun 2017 | USD | 4.81 | 5.01 | 4.68 | 4.99 | 4.99 | +0.09 (+1.84%) | 31,000 |
13 Jun 2017 | USD | 4.91 | 5.02 | 4.66 | 4.9 | 4.9 | -0.03 (-0.61%) | 56,500 |
12 Jun 2017 | USD | 4.81 | 5.12 | 4.81 | 4.93 | 4.93 | +0.09 (+1.86%) | 58,900 |
9 Jun 2017 | USD | 4.96 | 4.99 | 4.84 | 4.84 | 4.84 | -0.15 (-3.01%) | 4,900 |
8 Jun 2017 | USD | 4.86 | 4.99 | 4.86 | 4.99 | 4.99 | +0.13 (+2.67%) | 11,000 |
7 Jun 2017 | USD | 5.05 | 5.09 | 4.82 | 4.86 | 4.86 | -0.2 (-3.95%) | 44,100 |
6 Jun 2017 | USD | 4.84 | 5.09 | 4.82 | 5.06 | 5.06 | +0.08 (+1.61%) | 51,300 |
5 Jun 2017 | USD | 4.85 | 4.98 | 4.8 | 4.98 | 4.98 | +0.13 (+2.68%) | 84,800 |
2 Jun 2017 | USD | 4.9 | 4.98 | 4.85 | 4.85 | 4.85 | -0.1 (-2.02%) | 20,900 |
1 Jun 2017 | USD | 4.89 | 5 | 4.805 | 4.95 | 4.95 | +0.02 (+0.41%) | 28,100 |
31 May 2017 | USD | 4.97 | 5.04 | 4.835 | 4.93 | 4.93 | -0.01 (-0.20%) | 14,400 |
30 May 2017 | USD | 4.98 | 5.05 | 4.79 | 4.94 | 4.94 | -0.079 (-1.57%) | 97,700 |
29 May 2017 | USD | 5.019 | 5.019 | 5.019 | 5.019 | 5.019 | 0.0 (0.0%) | 0 |
26 May 2017 | USD | 4.983 | 5.04 | 4.85 | 5.019 | 5.019 | +0.069 (+1.39%) | 31,600 |
25 May 2017 | USD | 4.986 | 5.09 | 4.95 | 4.95 | 4.95 | 0.0 (0.0%) | 19,000 |