Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2017 | USD | 5.56 | 5.64 | 5.42 | 5.43 | 5.43 | -0.13 (-2.34%) | 1,252,852 |
24 Aug 2017 | USD | 5.59 | 5.6 | 5.46 | 5.56 | 5.56 | -0.03 (-0.54%) | 734,111 |
23 Aug 2017 | USD | 5.39 | 5.59 | 5.38 | 5.59 | 5.59 | +0.16 (+2.95%) | 1,633,786 |
22 Aug 2017 | USD | 5.35 | 5.45 | 5.25 | 5.43 | 5.43 | +0.03 (+0.56%) | 1,710,130 |
21 Aug 2017 | USD | 5.55 | 5.6 | 5.35 | 5.4 | 5.4 | -0.15 (-2.70%) | 1,516,835 |
18 Aug 2017 | USD | 5.63 | 5.67 | 5.42 | 5.55 | 5.55 | -0.08 (-1.42%) | 1,409,708 |
17 Aug 2017 | USD | 5.6 | 5.64 | 5.55 | 5.63 | 5.63 | +0.02 (+0.36%) | 2,354,531 |
16 Aug 2017 | USD | 5.47 | 5.61 | 5.44 | 5.61 | 5.61 | +0.14 (+2.56%) | 2,724,796 |
15 Aug 2017 | USD | 5.36 | 5.49 | 5.35 | 5.47 | 5.47 | +0.12 (+2.24%) | 2,442,792 |
14 Aug 2017 | USD | 5.29 | 5.38 | 5.28 | 5.35 | 5.35 | +0.08 (+1.52%) | 1,234,785 |
11 Aug 2017 | USD | 5.3 | 5.35 | 5.21 | 5.27 | 5.27 | -0.02 (-0.38%) | 1,670,714 |
10 Aug 2017 | USD | 5.16 | 5.35 | 5.16 | 5.29 | 5.29 | +0.13 (+2.52%) | 1,507,863 |
9 Aug 2017 | USD | 5.14 | 5.18 | 5 | 5.16 | 5.16 | -0.02 (-0.39%) | 1,973,675 |
8 Aug 2017 | USD | 5.09 | 5.22 | 4.8 | 5.18 | 5.18 | +0.17 (+3.39%) | 2,846,141 |
7 Aug 2017 | USD | 5.08 | 5.1 | 4.95 | 5.01 | 5.01 | -0.07 (-1.38%) | 1,593,389 |
4 Aug 2017 | USD | 5.16 | 5.18 | 5.06 | 5.08 | 5.08 | -0.02 (-0.39%) | 653,426 |
3 Aug 2017 | USD | 5.1 | 5.21 | 5.02 | 5.1 | 5.1 | +0.02 (+0.39%) | 2,549,870 |
2 Aug 2017 | USD | 4.85 | 5.09 | 4.82 | 5.08 | 5.08 | +0.28 (+5.83%) | 1,386,518 |
1 Aug 2017 | USD | 4.89 | 4.89 | 4.71 | 4.8 | 4.8 | -0.04 (-0.83%) | 978,806 |
31 Jul 2017 | USD | 4.71 | 4.89 | 4.71 | 4.84 | 4.84 | +0.13 (+2.76%) | 1,032,247 |
28 Jul 2017 | USD | 4.62 | 4.74 | 4.62 | 4.71 | 4.71 | +0.1 (+2.17%) | 689,710 |
27 Jul 2017 | USD | 4.62 | 4.67 | 4.55 | 4.61 | 4.61 | +0.07 (+1.54%) | 655,260 |
26 Jul 2017 | USD | 4.55 | 4.64 | 4.54 | 4.54 | 4.54 | +0.01 (+0.22%) | 448,728 |
25 Jul 2017 | USD | 4.62 | 4.62 | 4.52 | 4.53 | 4.53 | -0.05 (-1.09%) | 657,739 |
24 Jul 2017 | USD | 4.61 | 4.65 | 4.52 | 4.58 | 4.58 | -0.03 (-0.65%) | 637,273 |
21 Jul 2017 | USD | 4.69 | 4.71 | 4.6 | 4.61 | 4.61 | -0.08 (-1.71%) | 749,638 |
20 Jul 2017 | USD | 4.52 | 4.71 | 4.5 | 4.69 | 4.69 | +0.17 (+3.76%) | 1,170,812 |
19 Jul 2017 | USD | 4.45 | 4.54 | 4.36 | 4.52 | 4.52 | +0.09 (+2.03%) | 1,098,236 |
18 Jul 2017 | USD | 4.46 | 4.55 | 4.36 | 4.43 | 4.43 | -0.02 (-0.45%) | 911,537 |
17 Jul 2017 | USD | 4.58 | 4.6 | 4.42 | 4.45 | 4.45 | +0.13 (+3.01%) | 1,421,425 |