Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2017 | USD | 4.48 | 4.48 | 4.26 | 4.32 | 4.32 | -0.11 (-2.48%) | 1,211,803 |
13 Jul 2017 | USD | 4.43 | 4.51 | 4.43 | 4.43 | 4.43 | 0.0 (0.0%) | 1,043,858 |
12 Jul 2017 | USD | 4.45 | 4.53 | 4.43 | 4.43 | 4.43 | -0.02 (-0.45%) | 643,987 |
11 Jul 2017 | USD | 4.49 | 4.53 | 4.43 | 4.45 | 4.45 | +0.02 (+0.45%) | 728,593 |
10 Jul 2017 | USD | 4.37 | 4.53 | 4.37 | 4.43 | 4.43 | +0.07 (+1.61%) | 715,086 |
7 Jul 2017 | USD | 4.5 | 4.55 | 4.36 | 4.36 | 4.36 | -0.11 (-2.46%) | 777,352 |
6 Jul 2017 | USD | 4.6 | 4.6 | 4.45 | 4.47 | 4.47 | -0.06 (-1.32%) | 890,643 |
5 Jul 2017 | USD | 4.59 | 4.63 | 4.53 | 4.53 | 4.53 | -0.14 (-3.00%) | 703,551 |
4 Jul 2017 | USD | 4.65 | 4.72 | 4.56 | 4.67 | 4.67 | +0.02 (+0.43%) | 940,893 |
3 Jul 2017 | USD | 4.45 | 4.67 | 4.41 | 4.65 | 4.65 | +0.21 (+4.73%) | 1,601,663 |
30 Jun 2017 | USD | 4.8 | 4.83 | 4.35 | 4.44 | 4.44 | -0.37 (-7.69%) | 5,160,804 |
29 Jun 2017 | USD | 4.92 | 4.98 | 4.8 | 4.81 | 4.81 | -0.11 (-2.24%) | 741,926 |
28 Jun 2017 | USD | 4.91 | 4.97 | 4.85 | 4.92 | 4.92 | 0.0 (0.0%) | 720,492 |
27 Jun 2017 | USD | 5.04 | 5.04 | 4.9 | 4.92 | 4.92 | -0.12 (-2.38%) | 1,279,524 |
26 Jun 2017 | USD | 4.9 | 5.05 | 4.87 | 5.04 | 5.04 | +0.21 (+4.35%) | 1,406,536 |
23 Jun 2017 | USD | 4.79 | 4.86 | 4.72 | 4.83 | 4.83 | +0.08 (+1.68%) | 613,330 |
22 Jun 2017 | USD | 4.75 | 4.85 | 4.64 | 4.75 | 4.75 | +0.05 (+1.06%) | 1,489,875 |
21 Jun 2017 | USD | 4.82 | 4.82 | 4.67 | 4.7 | 4.7 | -0.12 (-2.49%) | 1,139,914 |
20 Jun 2017 | USD | 4.8 | 4.92 | 4.72 | 4.82 | 4.82 | -0.01 (-0.21%) | 1,426,121 |
19 Jun 2017 | USD | 4.75 | 4.85 | 4.59 | 4.83 | 4.83 | +0.04 (+0.84%) | 3,597,105 |
16 Jun 2017 | USD | 4.9 | 4.98 | 4.76 | 4.79 | 4.79 | -0.02 (-0.42%) | 3,086,726 |
15 Jun 2017 | USD | 4.95 | 4.97 | 4.77 | 4.81 | 4.81 | -0.12 (-2.43%) | 2,073,821 |
14 Jun 2017 | USD | 5.15 | 5.15 | 4.93 | 4.93 | 4.93 | -0.14 (-2.76%) | 1,748,463 |
13 Jun 2017 | USD | 4.86 | 5.09 | 4.85 | 5.07 | 5.07 | +0.17 (+3.47%) | 1,917,407 |
12 Jun 2017 | USD | 5.2 | 5.2 | 4.9 | 4.9 | 4.9 | -0.3 (-5.77%) | 2,434,755 |
9 Jun 2017 | USD | 5.16 | 5.29 | 5.07 | 5.2 | 5.2 | +0.14 (+2.77%) | 3,822,874 |
8 Jun 2017 | USD | 5.03 | 5.24 | 5 | 5.06 | 5.06 | +0.06 (+1.20%) | 3,549,086 |
7 Jun 2017 | USD | 5.12 | 5.17 | 4.87 | 5 | 5 | -0.1 (-1.96%) | 5,397,064 |
6 Jun 2017 | USD | 5.29 | 5.37 | 4.97 | 5.1 | 5.1 | -0.2 (-3.77%) | 6,377,063 |
5 Jun 2017 | USD | 5.3 | 5.3 | 5.3 | 5.3 | 5.3 | 0.0 (0.0%) | 0 |