Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Aug 2017 | USD | 4.569 | 4.59 | 4.45 | 4.5 | 4.5 | 0.0 (0.0%) | 65,886 |
15 Aug 2017 | USD | 4.46 | 4.53 | 4.36 | 4.5 | 4.5 | +0.01 (+0.22%) | 77,454 |
14 Aug 2017 | USD | 4.48 | 4.57 | 4.39 | 4.49 | 4.49 | +0.04 (+0.90%) | 53,633 |
11 Aug 2017 | USD | 4.38 | 4.55 | 4.34 | 4.45 | 4.45 | +0.05 (+1.14%) | 49,860 |
10 Aug 2017 | USD | 4.68 | 4.68 | 4.38 | 4.4 | 4.4 | -0.25 (-5.38%) | 73,935 |
9 Aug 2017 | USD | 4.46 | 4.745 | 4.46 | 4.65 | 4.65 | +0.21 (+4.73%) | 69,431 |
8 Aug 2017 | USD | 4.855 | 4.855 | 4.4 | 4.44 | 4.44 | -0.15 (-3.27%) | 140,081 |
7 Aug 2017 | USD | 4.75 | 4.75 | 4.54 | 4.59 | 4.59 | -0.14 (-2.96%) | 112,003 |
4 Aug 2017 | USD | 4.919 | 4.985 | 4.7 | 4.73 | 4.73 | -0.18 (-3.67%) | 41,862 |
3 Aug 2017 | USD | 5.07 | 5.07 | 4.91 | 4.91 | 4.91 | -0.17 (-3.35%) | 69,358 |
2 Aug 2017 | USD | 5.19 | 5.2 | 4.952 | 5.08 | 5.08 | -0.11 (-2.12%) | 134,430 |
1 Aug 2017 | USD | 5.27 | 5.27 | 5.17 | 5.19 | 5.19 | -0.07 (-1.33%) | 102,026 |
31 Jul 2017 | USD | 4.95 | 5.39 | 4.95 | 5.26 | 5.26 | +0.33 (+6.69%) | 293,841 |
28 Jul 2017 | USD | 5.15 | 5.721 | 4.93 | 4.93 | 4.93 | -0.22 (-4.27%) | 161,449 |
27 Jul 2017 | USD | 5.25 | 5.25 | 4.96 | 5.15 | 5.15 | -0.07 (-1.34%) | 193,718 |
26 Jul 2017 | USD | 5.36 | 5.47 | 5.2 | 5.22 | 5.22 | -0.15 (-2.79%) | 149,174 |
25 Jul 2017 | USD | 5.6 | 5.6 | 5.36 | 5.37 | 5.37 | -0.23 (-4.11%) | 88,957 |
24 Jul 2017 | USD | 5.54 | 5.712 | 5.44 | 5.6 | 5.6 | +0.04 (+0.72%) | 83,382 |
21 Jul 2017 | USD | 5.57 | 5.68 | 5.425 | 5.56 | 5.56 | -0.03 (-0.54%) | 56,292 |
20 Jul 2017 | USD | 5.52 | 5.7 | 5.428 | 5.59 | 5.59 | +0.05 (+0.90%) | 58,154 |
19 Jul 2017 | USD | 5.76 | 5.79 | 5.38 | 5.54 | 5.54 | -0.21 (-3.65%) | 173,320 |
18 Jul 2017 | USD | 5.8 | 5.85 | 5.555 | 5.75 | 5.75 | -0.05 (-0.86%) | 91,942 |
17 Jul 2017 | USD | 5.89 | 5.91 | 5.63 | 5.8 | 5.8 | -0.14 (-2.36%) | 73,617 |
14 Jul 2017 | USD | 5.76 | 5.97 | 5.72 | 5.94 | 5.94 | +0.14 (+2.41%) | 91,716 |
13 Jul 2017 | USD | 5.79 | 5.93 | 5.61 | 5.8 | 5.8 | 0.0 (0.0%) | 99,809 |
12 Jul 2017 | USD | 5.63 | 5.99 | 5.54 | 5.8 | 5.8 | +0.17 (+3.02%) | 147,190 |
11 Jul 2017 | USD | 5.502 | 5.64 | 5.425 | 5.63 | 5.63 | +0.14 (+2.55%) | 110,526 |
10 Jul 2017 | USD | 5.6 | 5.62 | 5.17 | 5.49 | 5.49 | -0.12 (-2.14%) | 211,859 |
7 Jul 2017 | USD | 5.3 | 5.66 | 5.083 | 5.61 | 5.61 | +0.31 (+5.85%) | 225,470 |
6 Jul 2017 | USD | 5.31 | 5.54 | 4.93 | 5.3 | 5.3 | 0.0 (0.0%) | 234,083 |