Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jun 2017 | USD | 4.97 | 4.97 | 4.78 | 4.89 | 880.2 | -0.08 (-1.61%) | 15,455 |
8 Jun 2017 | USD | 5.016 | 5.02 | 4.807 | 4.97 | 894.6 | +0.01 (+0.20%) | 9,854 |
7 Jun 2017 | USD | 4.97 | 4.98 | 4.91 | 4.96 | 892.8 | -0.05 (-1.00%) | 4,174 |
6 Jun 2017 | USD | 5.0399 | 5.0399 | 4.94 | 5.01 | 901.8 | -0.03 (-0.60%) | 1,862 |
5 Jun 2017 | USD | 5.02 | 5.05 | 4.93 | 5.04 | 907.2 | -0.02 (-0.40%) | 2,601 |
2 Jun 2017 | USD | 4.98 | 5.2 | 4.71 | 5.06 | 910.8 | +0.04 (+0.80%) | 26,640 |
1 Jun 2017 | USD | 5.04 | 5.18 | 4.9 | 5.02 | 903.6 | -0.03 (-0.59%) | 20,112 |
31 May 2017 | USD | 5.08 | 5.08 | 4.99 | 5.05 | 909 | +0.19 (+3.91%) | 12,702 |
30 May 2017 | USD | 5.09 | 5.09 | 4.8 | 4.86 | 874.8 | -0.21 (-4.14%) | 30,676 |
29 May 2017 | USD | 5.07 | 5.07 | 5.07 | 5.07 | 912.6 | 0.0 (0.0%) | 0 |
26 May 2017 | USD | 4.891 | 5.08 | 4.891 | 5.07 | 912.6 | +0.21 (+4.32%) | 2,899 |
25 May 2017 | USD | 5.09 | 5.1 | 4.8573 | 4.86 | 874.8 | -0.14 (-2.80%) | 45,842 |
24 May 2017 | USD | 4.85 | 5 | 4.85 | 5 | 900 | 0.0 (0.0%) | 10,115 |
23 May 2017 | USD | 5.066 | 5.09 | 4.8587 | 5 | 900 | +0.02 (+0.40%) | 22,352 |
22 May 2017 | USD | 4.8248 | 5.0999 | 4.8248 | 4.98 | 896.4 | +0.05 (+1.01%) | 30,895 |
19 May 2017 | USD | 4.94 | 4.94 | 4.84 | 4.93 | 887.4 | +0.02 (+0.41%) | 4,010 |
18 May 2017 | USD | 4.82 | 4.92 | 4.7656 | 4.91 | 883.8 | +0.07 (+1.45%) | 10,704 |
17 May 2017 | USD | 4.84 | 4.9199 | 4.62 | 4.84 | 871.2 | -0.06 (-1.22%) | 60,701 |
16 May 2017 | USD | 4.9 | 5.05 | 4.55 | 4.9 | 882 | +0.17 (+3.59%) | 88,330 |
15 May 2017 | USD | 4.74 | 4.88 | 4.4054 | 4.73 | 851.4 | -0.11 (-2.27%) | 11,352 |
12 May 2017 | USD | 4.84 | 4.89 | 4.7545 | 4.84 | 871.2 | -0.04 (-0.82%) | 10,565 |
11 May 2017 | USD | 4.81 | 4.88 | 4.6801 | 4.88 | 878.4 | +0.01 (+0.21%) | 6,458 |
10 May 2017 | USD | 4.55 | 4.88 | 4.55 | 4.87 | 876.6 | +0.26 (+5.64%) | 17,558 |
9 May 2017 | USD | 4.94 | 4.98 | 4.5 | 4.61 | 829.8 | -0.3 (-6.11%) | 78,470 |
8 May 2017 | USD | 5.1 | 5.11 | 4.9 | 4.9101 | 883.818 | -0.21 (-4.10%) | 27,163 |
5 May 2017 | USD | 5.21 | 5.21 | 5.1 | 5.12 | 921.6 | -0.03 (-0.58%) | 17,392 |
4 May 2017 | USD | 5.0224 | 5.1699 | 5.01 | 5.15 | 927 | +0.06 (+1.18%) | 17,309 |
3 May 2017 | USD | 5.42 | 5.42 | 5 | 5.09 | 916.2 | +0.08 (+1.60%) | 34,896 |
2 May 2017 | USD | 5.09 | 5.18 | 4.97 | 5.01 | 901.8 | -0.05 (-0.99%) | 34,330 |
1 May 2017 | USD | 5.18 | 5.78 | 5.06 | 5.06 | 910.8 | -0.12 (-2.32%) | 163,581 |