Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Oct 2017 | USD | 4 | 4.02 | 3.955 | 3.96 | 3.96 | -0.01 (-0.25%) | 11,691 |
9 Oct 2017 | USD | 4.02 | 4.02 | 3.97 | 3.97 | 3.97 | -0.05 (-1.24%) | 3,808 |
6 Oct 2017 | USD | 4.09 | 4.09 | 3.99 | 4.02 | 4.02 | -0.06 (-1.47%) | 5,602 |
5 Oct 2017 | USD | 4.1 | 4.12 | 4.06 | 4.08 | 4.08 | +0.05 (+1.24%) | 15,666 |
4 Oct 2017 | USD | 4.04 | 4.04 | 3.989 | 4.03 | 4.03 | -0.03 (-0.74%) | 3,934 |
3 Oct 2017 | USD | 3.979 | 4.095 | 3.979 | 4.06 | 4.06 | +0.06 (+1.50%) | 12,630 |
2 Oct 2017 | USD | 4.06 | 4.06 | 3.99 | 4 | 4 | +0.01 (+0.25%) | 10,235 |
29 Sep 2017 | USD | 4.13 | 4.13 | 3.99 | 3.99 | 3.99 | -0.13 (-3.16%) | 16,825 |
28 Sep 2017 | USD | 4.04 | 4.14 | 4.03 | 4.12 | 4.12 | +0.1 (+2.49%) | 42,607 |
27 Sep 2017 | USD | 4 | 4.07 | 3.94 | 4.02 | 4.02 | +0.1 (+2.55%) | 23,899 |
26 Sep 2017 | USD | 3.92 | 3.96 | 3.9 | 3.92 | 3.92 | -0.03 (-0.76%) | 26,087 |
25 Sep 2017 | USD | 3.97 | 3.984 | 3.877 | 3.95 | 3.95 | +0.01 (+0.25%) | 24,100 |
22 Sep 2017 | USD | 3.95 | 3.99 | 3.87 | 3.94 | 3.94 | -0.02 (-0.51%) | 26,585 |
21 Sep 2017 | USD | 3.98 | 3.99 | 3.909 | 3.96 | 3.96 | -0.03 (-0.75%) | 4,870 |
20 Sep 2017 | USD | 3.92 | 3.99 | 3.88 | 3.99 | 3.99 | +0.06 (+1.53%) | 27,304 |
19 Sep 2017 | USD | 4 | 4 | 3.883 | 3.93 | 3.93 | +0.02 (+0.51%) | 23,880 |
18 Sep 2017 | USD | 4.2 | 4.2 | 3.83 | 3.91 | 3.91 | -0.29 (-6.90%) | 46,160 |
15 Sep 2017 | USD | 3.84 | 4.2 | 3.84 | 4.2 | 4.2 | +0.32 (+8.25%) | 31,157 |
14 Sep 2017 | USD | 3.91 | 3.91 | 3.86 | 3.88 | 3.88 | -0.04 (-1.02%) | 35,087 |
13 Sep 2017 | USD | 3.87 | 3.95 | 3.87 | 3.92 | 3.92 | +0.05 (+1.29%) | 43,222 |
12 Sep 2017 | USD | 3.99 | 3.99 | 3.86 | 3.87 | 3.87 | -0.05 (-1.28%) | 30,665 |
11 Sep 2017 | USD | 4.02 | 4.02 | 3.92 | 3.92 | 3.92 | 0.0 (0.0%) | 40,639 |
8 Sep 2017 | USD | 3.87 | 3.94 | 3.87 | 3.92 | 3.92 | +0.02 (+0.51%) | 16,381 |
7 Sep 2017 | USD | 3.95 | 3.964 | 3.9 | 3.9 | 3.9 | -0.05 (-1.27%) | 14,025 |
6 Sep 2017 | USD | 3.76 | 3.998 | 3.76 | 3.95 | 3.95 | +0.15 (+3.95%) | 40,153 |
5 Sep 2017 | USD | 3.91 | 3.93 | 3.76 | 3.8 | 3.8 | -0.09 (-2.31%) | 34,827 |
4 Sep 2017 | USD | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | 0.0 (0.0%) | 0 |
1 Sep 2017 | USD | 3.9 | 3.96 | 3.89 | 3.89 | 3.89 | 0.0 (0.0%) | 27,103 |
31 Aug 2017 | USD | 4.02 | 4.05 | 3.89 | 3.89 | 3.89 | -0.15 (-3.71%) | 34,161 |
30 Aug 2017 | USD | 4.04 | 4.1 | 4.02 | 4.04 | 4.04 | -0.03 (-0.74%) | 14,129 |