Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2017 | USD | 4.99 | 5.32 | 4.74 | 5.3 | 5.3 | +0.37 (+7.51%) | 300,539 |
4 Jul 2017 | USD | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | 0.0 (0.0%) | 0 |
3 Jul 2017 | USD | 4.65 | 4.99 | 4.6 | 4.93 | 4.93 | +0.29 (+6.25%) | 319,067 |
30 Jun 2017 | USD | 4.44 | 4.72 | 4.35 | 4.64 | 4.64 | +0.19 (+4.27%) | 98,106 |
29 Jun 2017 | USD | 4.37 | 4.57 | 4.33 | 4.45 | 4.45 | +0.06 (+1.37%) | 224,950 |
28 Jun 2017 | USD | 4.46 | 4.47 | 4.37 | 4.39 | 4.39 | -0.03 (-0.68%) | 90,736 |
27 Jun 2017 | USD | 4.4 | 4.59 | 4.4 | 4.42 | 4.42 | -0.08 (-1.78%) | 86,650 |
26 Jun 2017 | USD | 4.61 | 4.62 | 4.4 | 4.5 | 4.5 | -0.15 (-3.23%) | 95,501 |
23 Jun 2017 | USD | 4.48 | 4.71 | 4.415 | 4.65 | 4.65 | +0.14 (+3.10%) | 155,163 |
22 Jun 2017 | USD | 4.36 | 4.6 | 4.36 | 4.51 | 4.51 | +0.17 (+3.92%) | 147,063 |
21 Jun 2017 | USD | 4.26 | 4.4 | 4.15 | 4.34 | 4.34 | +0.11 (+2.60%) | 139,680 |
20 Jun 2017 | USD | 4.33 | 4.45 | 4.18 | 4.23 | 4.23 | -0.11 (-2.53%) | 179,242 |
19 Jun 2017 | USD | 4.39 | 4.63 | 4.3 | 4.34 | 4.34 | -0.07 (-1.59%) | 108,301 |
16 Jun 2017 | USD | 4.41 | 4.48 | 4.3 | 4.41 | 4.41 | -0.01 (-0.23%) | 164,435 |
15 Jun 2017 | USD | 4.31 | 4.59 | 4.3 | 4.42 | 4.42 | +0.1 (+2.31%) | 81,425 |
14 Jun 2017 | USD | 4.29 | 4.43 | 4.27 | 4.32 | 4.32 | +0.02 (+0.47%) | 117,363 |
13 Jun 2017 | USD | 4.46 | 4.54 | 4.26 | 4.3 | 4.3 | -0.17 (-3.80%) | 141,293 |
12 Jun 2017 | USD | 4.47 | 4.52 | 4.42 | 4.47 | 4.47 | +0.02 (+0.45%) | 60,208 |
9 Jun 2017 | USD | 4.48 | 4.5 | 4.3 | 4.45 | 4.45 | +0.01 (+0.23%) | 125,573 |
8 Jun 2017 | USD | 4.29 | 4.49 | 4.273 | 4.44 | 4.44 | +0.15 (+3.50%) | 46,917 |
7 Jun 2017 | USD | 4.49 | 4.55 | 4.25 | 4.29 | 4.29 | -0.2 (-4.45%) | 147,090 |
6 Jun 2017 | USD | 4.66 | 4.68 | 4.38 | 4.49 | 4.49 | -0.19 (-4.06%) | 66,351 |
5 Jun 2017 | USD | 4.85 | 4.85 | 4.5 | 4.68 | 4.68 | -0.02 (-0.43%) | 61,105 |
2 Jun 2017 | USD | 4.7 | 4.75 | 4.615 | 4.7 | 4.7 | 0.0 (0.0%) | 34,384 |
1 Jun 2017 | USD | 4.41 | 4.74 | 4.41 | 4.7 | 4.7 | +0.29 (+6.58%) | 56,267 |
31 May 2017 | USD | 4.27 | 4.66 | 4.22 | 4.41 | 4.41 | +0.14 (+3.28%) | 138,208 |
30 May 2017 | USD | 4.31 | 4.59 | 4.24 | 4.27 | 4.27 | -0.06 (-1.39%) | 184,877 |
29 May 2017 | USD | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | 0.0 (0.0%) | 0 |
26 May 2017 | USD | 4.23 | 4.63 | 4.22 | 4.33 | 4.33 | +0.08 (+1.88%) | 139,755 |
25 May 2017 | USD | 4.34 | 4.42 | 4.2 | 4.25 | 4.25 | -0.08 (-1.85%) | 171,708 |