Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2017 | USD | 4.9 | 5.12 | 4.9 | 4.95 | 4.95 | +0.06 (+1.23%) | 25,200 |
23 May 2017 | USD | 5.07 | 5.08 | 4.82 | 4.89 | 4.89 | -0.13 (-2.59%) | 28,800 |
22 May 2017 | USD | 4.97 | 5.285 | 4.869 | 5.02 | 5.02 | +0.02 (+0.40%) | 21,900 |
19 May 2017 | USD | 4.98 | 5.22 | 4.83 | 5 | 5 | +0.05 (+1.01%) | 94,100 |
18 May 2017 | USD | 5.21 | 5.305 | 4.95 | 4.95 | 4.95 | -0.27 (-5.17%) | 31,200 |
17 May 2017 | USD | 5.1 | 5.34 | 5.078 | 5.22 | 5.22 | -0.01 (-0.19%) | 52,000 |
16 May 2017 | USD | 5.3 | 5.45 | 4.868 | 5.23 | 5.23 | -0.26 (-4.74%) | 84,800 |
15 May 2017 | USD | 5.2 | 5.49 | 5.16 | 5.49 | 5.49 | +0.26 (+4.97%) | 72,400 |
12 May 2017 | USD | 5.47 | 5.47 | 5.1 | 5.23 | 5.23 | -0.03 (-0.57%) | 20,100 |
11 May 2017 | USD | 5.6 | 5.6 | 5.25 | 5.26 | 5.26 | -0.17 (-3.13%) | 29,600 |
10 May 2017 | USD | 5.37 | 5.506 | 5.36 | 5.43 | 5.43 | +0.11 (+2.07%) | 59,100 |
9 May 2017 | USD | 5.03 | 5.37 | 4.97 | 5.32 | 5.32 | +0.3 (+5.98%) | 37,900 |
8 May 2017 | USD | 4.89 | 5.12 | 4.89 | 5.02 | 5.02 | +0.126 (+2.57%) | 23,500 |
5 May 2017 | USD | 4.78 | 4.95 | 4.71 | 4.894 | 4.894 | +0.124 (+2.60%) | 18,600 |
4 May 2017 | USD | 4.83 | 4.977 | 4.61 | 4.77 | 4.77 | -0.11 (-2.25%) | 109,300 |
3 May 2017 | USD | 5.21 | 5.28 | 4.7 | 4.88 | 4.88 | -0.34 (-6.51%) | 148,100 |
2 May 2017 | USD | 5.32 | 5.35 | 5.11 | 5.22 | 5.22 | -0.14 (-2.61%) | 10,800 |
1 May 2017 | USD | 5.13 | 5.38 | 5.09 | 5.36 | 5.36 | +0.15 (+2.88%) | 28,800 |
28 Apr 2017 | USD | 5.11 | 5.25 | 5.05 | 5.21 | 5.21 | +0.09 (+1.76%) | 24,200 |
27 Apr 2017 | USD | 5.12 | 5.36 | 5.08 | 5.12 | 5.12 | -0.09 (-1.73%) | 39,600 |
26 Apr 2017 | USD | 5.25 | 5.51 | 5.135 | 5.21 | 5.21 | -0.07 (-1.33%) | 46,400 |
25 Apr 2017 | USD | 5.32 | 5.37 | 4.93 | 5.28 | 5.28 | -0.05 (-0.94%) | 64,700 |
24 Apr 2017 | USD | 5.54 | 5.56 | 5.07 | 5.33 | 5.33 | -0.21 (-3.79%) | 46,200 |
21 Apr 2017 | USD | 5.69 | 5.83 | 5.43 | 5.54 | 5.54 | -0.17 (-2.98%) | 19,700 |
20 Apr 2017 | USD | 5.58 | 5.87 | 5.5 | 5.71 | 5.71 | +0.1 (+1.78%) | 17,100 |
19 Apr 2017 | USD | 5.58 | 5.925 | 5.43 | 5.61 | 5.61 | -0.06 (-1.06%) | 23,800 |
18 Apr 2017 | USD | 5.67 | 5.79 | 5.301 | 5.67 | 5.67 | -0.16 (-2.74%) | 59,700 |
17 Apr 2017 | USD | 5.89 | 6.01 | 5.701 | 5.83 | 5.83 | +0.01 (+0.17%) | 35,200 |
14 Apr 2017 | USD | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | 0.0 (0.0%) | 0 |
13 Apr 2017 | USD | 5.4 | 5.87 | 5.23 | 5.82 | 5.82 | +0.42 (+7.78%) | 100,400 |