Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Oct 2017 | USD | 4.58 | 4.58 | 4.45 | 4.53 | 4.53 | +0.01 (+0.22%) | 921,854 |
5 Oct 2017 | USD | 4.53 | 4.6 | 4.45 | 4.52 | 4.52 | -0.01 (-0.22%) | 1,442,726 |
4 Oct 2017 | USD | 4.7 | 4.7 | 4.5 | 4.53 | 4.53 | -0.04 (-0.88%) | 557,893 |
3 Oct 2017 | USD | 4.46 | 4.61 | 4.46 | 4.57 | 4.57 | +0.11 (+2.47%) | 541,509 |
2 Oct 2017 | USD | 4.57 | 4.63 | 4.45 | 4.46 | 4.46 | -0.13 (-2.83%) | 1,391,062 |
29 Sep 2017 | USD | 4.61 | 4.65 | 4.54 | 4.59 | 4.59 | -0.02 (-0.43%) | 1,202,436 |
28 Sep 2017 | USD | 4.76 | 4.76 | 4.46 | 4.61 | 4.61 | -0.15 (-3.15%) | 1,819,205 |
27 Sep 2017 | USD | 4.6 | 4.84 | 4.56 | 4.76 | 4.76 | +0.16 (+3.48%) | 929,162 |
26 Sep 2017 | USD | 4.68 | 4.74 | 4.57 | 4.6 | 4.6 | -0.08 (-1.71%) | 679,630 |
25 Sep 2017 | USD | 4.85 | 4.85 | 4.62 | 4.68 | 4.68 | -0.1 (-2.09%) | 594,078 |
22 Sep 2017 | USD | 4.8 | 4.87 | 4.75 | 4.78 | 4.78 | -0.03 (-0.62%) | 557,630 |
21 Sep 2017 | USD | 4.77 | 4.82 | 4.69 | 4.81 | 4.81 | +0.06 (+1.26%) | 1,334,248 |
20 Sep 2017 | USD | 4.83 | 4.89 | 4.73 | 4.75 | 4.75 | -0.08 (-1.66%) | 1,265,334 |
19 Sep 2017 | USD | 4.93 | 4.93 | 4.79 | 4.83 | 4.83 | -0.1 (-2.03%) | 681,188 |
18 Sep 2017 | USD | 4.97 | 5 | 4.9 | 4.93 | 4.93 | -0.04 (-0.80%) | 424,277 |
15 Sep 2017 | USD | 4.9 | 4.98 | 4.85 | 4.97 | 4.97 | +0.07 (+1.43%) | 749,501 |
14 Sep 2017 | USD | 4.97 | 5.01 | 4.8 | 4.9 | 4.9 | -0.07 (-1.41%) | 1,672,640 |
13 Sep 2017 | USD | 5.04 | 5.05 | 4.9 | 4.97 | 4.97 | 0.0 (0.0%) | 460,307 |
12 Sep 2017 | USD | 5.05 | 5.07 | 4.94 | 4.97 | 4.97 | -0.05 (-1.00%) | 698,064 |
11 Sep 2017 | USD | 4.99 | 5.15 | 4.95 | 5.02 | 5.02 | +0.06 (+1.21%) | 1,267,091 |
8 Sep 2017 | USD | 4.89 | 5.04 | 4.87 | 4.96 | 4.96 | +0.07 (+1.43%) | 920,644 |
7 Sep 2017 | USD | 4.91 | 4.94 | 4.78 | 4.89 | 4.89 | -0.03 (-0.61%) | 846,464 |
6 Sep 2017 | USD | 4.92 | 4.95 | 4.86 | 4.92 | 4.92 | -0.01 (-0.20%) | 646,642 |
5 Sep 2017 | USD | 4.97 | 5.02 | 4.91 | 4.93 | 4.93 | -0.05 (-1.00%) | 545,588 |
4 Sep 2017 | USD | 5.1 | 5.1 | 4.91 | 4.98 | 4.98 | -0.12 (-2.35%) | 495,461 |
1 Sep 2017 | USD | 5.33 | 5.36 | 5.06 | 5.1 | 5.1 | -0.12 (-2.30%) | 814,982 |
31 Aug 2017 | USD | 5 | 5.22 | 4.95 | 5.22 | 5.22 | +0.24 (+4.82%) | 997,858 |
30 Aug 2017 | USD | 5.09 | 5.18 | 4.93 | 4.98 | 4.98 | -0.11 (-2.16%) | 824,716 |
29 Aug 2017 | USD | 5.2 | 5.23 | 4.97 | 5.09 | 5.09 | -0.16 (-3.05%) | 1,049,730 |
28 Aug 2017 | USD | 5.43 | 5.47 | 5.21 | 5.25 | 5.25 | -0.18 (-3.31%) | 955,424 |