Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Apr 2017 | USD | 4.91 | 5.24 | 4.9 | 5.13 | 5.13 | +0.24 (+4.91%) | 3,226,641 |
20 Apr 2017 | USD | 4.78 | 4.94 | 4.71 | 4.89 | 4.89 | +0.11 (+2.30%) | 949,441 |
19 Apr 2017 | USD | 4.64 | 4.8 | 4.64 | 4.78 | 4.78 | +0.09 (+1.92%) | 1,400,751 |
18 Apr 2017 | USD | 4.8 | 4.83 | 4.64 | 4.69 | 4.69 | 0.0 (0.0%) | 1,341,528 |
17 Apr 2017 | USD | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | 0.0 (0.0%) | 0 |
14 Apr 2017 | USD | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | 0.0 (0.0%) | 0 |
13 Apr 2017 | USD | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | 0.0 (0.0%) | 0 |
12 Apr 2017 | USD | 4.64 | 4.69 | 4.63 | 4.69 | 4.69 | +0.06 (+1.30%) | 288,386 |
11 Apr 2017 | USD | 4.72 | 4.73 | 4.59 | 4.63 | 4.63 | -0.07 (-1.49%) | 793,438 |
10 Apr 2017 | USD | 4.64 | 4.77 | 4.6 | 4.7 | 4.7 | +0.06 (+1.29%) | 973,059 |
7 Apr 2017 | USD | 4.6 | 4.64 | 4.55 | 4.64 | 4.64 | 0.0 (0.0%) | 1,795,009 |
6 Apr 2017 | USD | 4.69 | 4.69 | 4.54 | 4.64 | 4.64 | -0.07 (-1.49%) | 633,347 |
5 Apr 2017 | USD | 4.66 | 4.76 | 4.64 | 4.71 | 4.71 | +0.05 (+1.07%) | 672,779 |
4 Apr 2017 | USD | 4.6 | 4.7 | 4.51 | 4.66 | 4.66 | -0.03 (-0.64%) | 1,834,180 |
3 Apr 2017 | USD | 4.87 | 4.9 | 4.48 | 4.69 | 4.69 | -0.2 (-4.09%) | 3,139,874 |
31 Mar 2017 | USD | 5 | 5 | 4.81 | 4.89 | 4.89 | -0.16 (-3.17%) | 1,975,981 |
30 Mar 2017 | USD | 5.2 | 5.2 | 5 | 5.05 | 5.05 | -0.11 (-2.13%) | 685,412 |
29 Mar 2017 | USD | 5.1 | 5.2 | 5.1 | 5.16 | 5.16 | +0.07 (+1.38%) | 882,309 |
28 Mar 2017 | USD | 5.17 | 5.17 | 5 | 5.09 | 5.09 | -0.08 (-1.55%) | 2,423,575 |
27 Mar 2017 | USD | 5.5 | 5.5 | 5 | 5.17 | 5.17 | -0.32 (-5.83%) | 2,506,748 |
24 Mar 2017 | USD | 5.32 | 5.57 | 5.26 | 5.49 | 5.49 | +0.25 (+4.77%) | 4,458,842 |
23 Mar 2017 | USD | 5.2 | 5.33 | 5.2 | 5.24 | 5.24 | +0.08 (+1.55%) | 1,776,420 |
22 Mar 2017 | USD | 5.01 | 5.22 | 5.01 | 5.16 | 5.16 | +0.15 (+2.99%) | 2,282,163 |
21 Mar 2017 | USD | 5 | 5.09 | 4.95 | 5.01 | 5.01 | +0.01 (+0.20%) | 2,514,506 |
20 Mar 2017 | USD | 4.98 | 5 | 4.93 | 5 | 5 | +0.06 (+1.21%) | 999,931 |
17 Mar 2017 | USD | 4.99 | 5.05 | 4.86 | 4.94 | 4.94 | +0.09 (+1.86%) | 2,020,285 |
16 Mar 2017 | USD | 4.88 | 4.98 | 4.82 | 4.85 | 4.85 | +0.05 (+1.04%) | 2,561,889 |
15 Mar 2017 | USD | 4.73 | 5.19 | 4.71 | 4.8 | 4.8 | +0.25 (+5.49%) | 8,800,271 |
14 Mar 2017 | USD | 4.53 | 4.58 | 4.5 | 4.55 | 4.55 | +0.02 (+0.44%) | 800,751 |
13 Mar 2017 | USD | 4.59 | 4.64 | 4.5 | 4.53 | 4.53 | -0.06 (-1.31%) | 696,887 |