Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 May 2017 | USD | 5.5297 | 5.55 | 5.4 | 5.45 | 5.45 | -0.05 (-0.91%) | 767 |
2 May 2017 | USD | 5.47 | 5.65 | 5.46 | 5.5 | 5.5 | +0.12 (+2.23%) | 10,890 |
1 May 2017 | USD | 5.37 | 5.48 | 5.32 | 5.38 | 5.38 | -0.06 (-1.10%) | 6,541 |
28 Apr 2017 | USD | 5.32 | 5.44 | 5.32 | 5.44 | 5.44 | -0.11 (-1.98%) | 7,395 |
27 Apr 2017 | USD | 5.508 | 5.67 | 5.38 | 5.55 | 5.55 | +0.025 (+0.45%) | 16,333 |
26 Apr 2017 | USD | 5.45 | 5.5253 | 5.32 | 5.5253 | 5.5253 | +0.115 (+2.13%) | 8,062 |
25 Apr 2017 | USD | 5.3612 | 5.43 | 5.34 | 5.41 | 5.41 | +0.06 (+1.12%) | 2,803 |
24 Apr 2017 | USD | 5.358 | 5.49 | 5.31 | 5.35 | 5.35 | -0.14 (-2.55%) | 14,990 |
21 Apr 2017 | USD | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | +0.04 (+0.73%) | 268 |
20 Apr 2017 | USD | 5.3182 | 5.46 | 5.3182 | 5.45 | 5.45 | +0.14 (+2.64%) | 2,516 |
19 Apr 2017 | USD | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | 0.0 (0.0%) | 0 |
18 Apr 2017 | USD | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | -0.09 (-1.67%) | 198 |
17 Apr 2017 | USD | 5.38 | 5.4 | 5.38 | 5.4 | 5.4 | +0.05 (+0.93%) | 344 |
14 Apr 2017 | USD | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 0.0 (0.0%) | 0 |
13 Apr 2017 | USD | 5.31 | 5.35 | 5.31 | 5.35 | 5.35 | 0.0 (0.0%) | 652 |
12 Apr 2017 | USD | 5.34 | 5.35 | 5.26 | 5.35 | 5.35 | +0.09 (+1.71%) | 1,336 |
11 Apr 2017 | USD | 5.31 | 5.31 | 5.26 | 5.26 | 5.26 | -0.06 (-1.13%) | 409 |
10 Apr 2017 | USD | 5.2401 | 5.32 | 5.2401 | 5.32 | 5.32 | -0.105 (-1.94%) | 3,051 |
7 Apr 2017 | USD | 5.3597 | 5.425 | 5.3597 | 5.425 | 5.425 | +0.095 (+1.78%) | 790 |
6 Apr 2017 | USD | 5.31 | 5.45 | 5.3 | 5.33 | 5.33 | +0.026 (+0.48%) | 3,010 |
5 Apr 2017 | USD | 5.5 | 5.6 | 5.29 | 5.3044 | 5.3044 | -0.086 (-1.59%) | 12,602 |
4 Apr 2017 | USD | 5.4 | 5.49 | 5.31 | 5.39 | 5.39 | -0.06 (-1.10%) | 11,920 |
3 Apr 2017 | USD | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -0.08 (-1.45%) | 587 |
31 Mar 2017 | USD | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | +0.1 (+1.84%) | 427 |
30 Mar 2017 | USD | 5.35 | 5.62 | 5.35 | 5.43 | 5.43 | -0.1 (-1.81%) | 13,876 |
29 Mar 2017 | USD | 5.55 | 5.55 | 5.276 | 5.53 | 5.53 | 0.0 (0.0%) | 10,315 |
28 Mar 2017 | USD | 5.67 | 5.67 | 5.53 | 5.53 | 5.53 | -0.14 (-2.47%) | 7,391 |
27 Mar 2017 | USD | 5.69 | 5.69 | 5.6133 | 5.67 | 5.67 | +0.014 (+0.24%) | 3,226 |
24 Mar 2017 | USD | 5.6562 | 5.6562 | 5.6562 | 5.6562 | 5.6562 | +0.126 (+2.28%) | 400 |
23 Mar 2017 | USD | 5.511 | 5.54 | 5.5 | 5.53 | 5.53 | -0.135 (-2.38%) | 2,424 |