Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 May 2017 | USD | 4.67 | 4.85 | 4.63 | 4.7 | 94 | +0.02 (+0.43%) | 12,605 |
1 May 2017 | USD | 4.56 | 4.754 | 4.48 | 4.68 | 93.6 | +0.07 (+1.52%) | 13,420 |
28 Apr 2017 | USD | 4.72 | 4.72 | 4.33 | 4.61 | 92.2 | -0.15 (-3.15%) | 53,810 |
27 Apr 2017 | USD | 4.86 | 4.86 | 4.5 | 4.76 | 95.2 | -0.17 (-3.45%) | 23,275 |
26 Apr 2017 | USD | 4.85 | 5 | 4.85 | 4.93 | 98.6 | +0.06 (+1.23%) | 10,760 |
25 Apr 2017 | USD | 4.88 | 5 | 4.85 | 4.87 | 97.4 | +0.01 (+0.21%) | 7,760 |
24 Apr 2017 | USD | 5 | 5 | 4.85 | 4.86 | 97.2 | -0.04 (-0.82%) | 7,675 |
21 Apr 2017 | USD | 4.93 | 4.96 | 4.77 | 4.9 | 98 | -0.06 (-1.21%) | 7,880 |
20 Apr 2017 | USD | 4.93 | 5.08 | 4.84 | 4.96 | 99.2 | +0.04 (+0.81%) | 6,620 |
19 Apr 2017 | USD | 5.05 | 5.1 | 4.87 | 4.92 | 98.4 | -0.1 (-1.99%) | 4,320 |
18 Apr 2017 | USD | 5.23 | 5.31 | 4.95 | 5.02 | 100.4 | -0.29 (-5.46%) | 7,415 |
17 Apr 2017 | USD | 5.37 | 5.43 | 5.22 | 5.31 | 106.2 | -0.03 (-0.56%) | 2,750 |
14 Apr 2017 | USD | 5.34 | 5.34 | 5.34 | 5.34 | 106.8 | 0.0 (0.0%) | 0 |
13 Apr 2017 | USD | 5.36 | 5.42 | 5.33 | 5.34 | 106.8 | -0.05 (-0.93%) | 5,715 |
12 Apr 2017 | USD | 5.5 | 5.64 | 5.33 | 5.39 | 107.8 | -0.1 (-1.82%) | 5,680 |
11 Apr 2017 | USD | 5.58 | 5.58 | 5.4 | 5.49 | 109.8 | -0.03 (-0.54%) | 7,310 |
10 Apr 2017 | USD | 5.7 | 5.71 | 5.505 | 5.52 | 110.4 | -0.08 (-1.43%) | 11,975 |
7 Apr 2017 | USD | 5.84 | 5.95 | 5.59 | 5.6 | 112 | -0.21 (-3.61%) | 16,955 |
6 Apr 2017 | USD | 5.67 | 5.86 | 5.62 | 5.81 | 116.2 | +0.21 (+3.75%) | 6,175 |
5 Apr 2017 | USD | 5.65 | 5.86 | 5.53 | 5.6 | 112 | +0.06 (+1.08%) | 8,900 |
4 Apr 2017 | USD | 5.4 | 5.55 | 5.33 | 5.54 | 110.8 | +0.16 (+2.97%) | 5,500 |
3 Apr 2017 | USD | 5.49 | 5.54 | 5.34 | 5.38 | 107.6 | -0.13 (-2.36%) | 6,680 |
31 Mar 2017 | USD | 5.3 | 5.53 | 5.22 | 5.51 | 110.2 | +0.2 (+3.77%) | 7,865 |
30 Mar 2017 | USD | 5.23 | 5.42 | 5.12 | 5.31 | 106.2 | +0.07 (+1.34%) | 5,615 |
29 Mar 2017 | USD | 5.03 | 5.32 | 5.03 | 5.24 | 104.8 | +0.16 (+3.15%) | 7,075 |
28 Mar 2017 | USD | 4.71 | 5.1 | 4.71 | 5.08 | 101.6 | +0.38 (+8.09%) | 9,025 |
27 Mar 2017 | USD | 4.79 | 4.94 | 4.66 | 4.7 | 94 | -0.22 (-4.47%) | 13,500 |
24 Mar 2017 | USD | 5.04 | 5.09 | 4.89 | 4.92 | 98.4 | -0.1 (-1.99%) | 5,265 |
23 Mar 2017 | USD | 4.92 | 5.09 | 4.85 | 5.02 | 100.4 | +0.1 (+2.03%) | 4,675 |
22 Mar 2017 | USD | 5.06 | 5.12 | 4.82 | 4.92 | 98.4 | -0.15 (-2.96%) | 7,210 |