Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jul 2017 | USD | 3.72 | 3.9 | 3.7 | 3.75 | 75 | +0.12 (+3.31%) | 6,375 |
24 Jul 2017 | USD | 3.84 | 3.84 | 3.58 | 3.63 | 72.6 | -0.2 (-5.22%) | 3,420 |
21 Jul 2017 | USD | 4.13 | 4.16 | 3.81 | 3.83 | 76.6 | -0.28 (-6.81%) | 13,090 |
20 Jul 2017 | USD | 4.24 | 4.25 | 4.07 | 4.11 | 82.2 | -0.11 (-2.61%) | 11,960 |
19 Jul 2017 | USD | 3.99 | 4.25 | 3.97 | 4.22 | 84.4 | +0.24 (+6.03%) | 3,680 |
18 Jul 2017 | USD | 4.07 | 4.09 | 3.89 | 3.98 | 79.6 | -0.07 (-1.73%) | 6,595 |
17 Jul 2017 | USD | 3.92 | 4.082 | 3.895 | 4.05 | 81 | +0.13 (+3.32%) | 4,275 |
14 Jul 2017 | USD | 4.02 | 4.02 | 3.86 | 3.92 | 78.4 | -0.09 (-2.24%) | 7,035 |
13 Jul 2017 | USD | 3.64 | 4.04 | 3.561 | 4.01 | 80.2 | +0.37 (+10.16%) | 7,430 |
12 Jul 2017 | USD | 3.52 | 3.684 | 3.5 | 3.64 | 72.8 | +0.18 (+5.20%) | 5,955 |
11 Jul 2017 | USD | 3.44 | 3.49 | 3.27 | 3.46 | 69.2 | +0.02 (+0.58%) | 2,620 |
10 Jul 2017 | USD | 3.32 | 3.48 | 3.27 | 3.44 | 68.8 | +0.08 (+2.38%) | 4,730 |
7 Jul 2017 | USD | 3.35 | 3.36 | 3.25 | 3.36 | 67.2 | -0.03 (-0.88%) | 3,515 |
6 Jul 2017 | USD | 3.46 | 3.51 | 3.35 | 3.39 | 67.8 | -0.06 (-1.74%) | 6,095 |
5 Jul 2017 | USD | 3.84 | 3.84 | 3.38 | 3.45 | 69 | -0.44 (-11.31%) | 4,190 |
4 Jul 2017 | USD | 3.89 | 3.89 | 3.89 | 3.89 | 77.8 | 0.0 (0.0%) | 0 |
3 Jul 2017 | USD | 3.93 | 3.95 | 3.775 | 3.89 | 77.8 | 0.0 (0.0%) | 3,040 |
30 Jun 2017 | USD | 3.8 | 3.93 | 3.681 | 3.89 | 77.8 | +0.13 (+3.46%) | 7,825 |
29 Jun 2017 | USD | 3.75 | 3.85 | 3.66 | 3.76 | 75.2 | +0.01 (+0.27%) | 7,025 |
28 Jun 2017 | USD | 3.51 | 3.76 | 3.51 | 3.75 | 75 | +0.25 (+7.14%) | 12,040 |
27 Jun 2017 | USD | 3.47 | 3.555 | 3.45 | 3.5 | 70 | +0.06 (+1.74%) | 4,165 |
26 Jun 2017 | USD | 3.47 | 3.54 | 3.38 | 3.44 | 68.8 | +0.05 (+1.47%) | 7,925 |
23 Jun 2017 | USD | 3.31 | 3.43 | 3.21 | 3.39 | 67.8 | +0.09 (+2.73%) | 30,430 |
22 Jun 2017 | USD | 3.37 | 3.47 | 3.3 | 3.3 | 66 | -0.05 (-1.49%) | 7,225 |
21 Jun 2017 | USD | 3.53 | 3.62 | 3.22 | 3.35 | 67 | -0.32 (-8.72%) | 17,550 |
20 Jun 2017 | USD | 3.68 | 3.77 | 3.63 | 3.67 | 73.4 | -0.09 (-2.39%) | 10,350 |
19 Jun 2017 | USD | 3.83 | 3.89 | 3.63 | 3.76 | 75.2 | -0.06 (-1.57%) | 11,445 |
16 Jun 2017 | USD | 3.78 | 3.93 | 3.78 | 3.82 | 76.4 | -0.01 (-0.26%) | 8,950 |
15 Jun 2017 | USD | 3.94 | 4.07 | 3.809 | 3.83 | 76.6 | -0.16 (-4.01%) | 4,025 |
14 Jun 2017 | USD | 4.02 | 4.11 | 3.91 | 3.99 | 79.8 | -0.07 (-1.72%) | 8,265 |