Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2017 | USD | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 0.0 (0.0%) | 0 |
22 Nov 2017 | USD | 5.01 | 5.142 | 4.81 | 4.88 | 4.88 | +0.1 (+2.09%) | 23,501 |
21 Nov 2017 | USD | 4.97 | 5 | 4.75 | 4.78 | 4.78 | +0.04 (+0.84%) | 49,134 |
20 Nov 2017 | USD | 4.7 | 4.74 | 4.69 | 4.74 | 4.74 | +0.04 (+0.85%) | 33,693 |
17 Nov 2017 | USD | 4.68 | 4.7 | 4.61 | 4.7 | 4.7 | -0.01 (-0.21%) | 50,076 |
16 Nov 2017 | USD | 4.85 | 4.85 | 4.71 | 4.71 | 4.71 | -0.02 (-0.42%) | 12,686 |
15 Nov 2017 | USD | 4.72 | 4.77 | 4.65 | 4.73 | 4.73 | -0.09 (-1.87%) | 23,280 |
14 Nov 2017 | USD | 5.02 | 5.09 | 4.72 | 4.82 | 4.82 | +0.04 (+0.84%) | 373,238 |
13 Nov 2017 | USD | 4.78 | 4.83 | 4.76 | 4.78 | 4.78 | 0.0 (0.0%) | 11,472 |
10 Nov 2017 | USD | 4.955 | 4.96 | 4.7 | 4.78 | 4.78 | -0.165 (-3.34%) | 19,646 |
9 Nov 2017 | USD | 4.71 | 5.01 | 4.71 | 4.945 | 4.945 | +0.295 (+6.34%) | 226,065 |
8 Nov 2017 | USD | 4.478 | 4.67 | 4.42 | 4.65 | 4.65 | +0.23 (+5.20%) | 136,018 |
7 Nov 2017 | USD | 4.6 | 4.6 | 4.38 | 4.42 | 4.42 | -0.21 (-4.54%) | 206,225 |
6 Nov 2017 | USD | 4.54 | 4.65 | 4.42 | 4.63 | 4.63 | +0.24 (+5.47%) | 45,944 |
3 Nov 2017 | USD | 4.62 | 4.67 | 4.21 | 4.39 | 4.39 | -0.31 (-6.60%) | 323,177 |
2 Nov 2017 | USD | 4.63 | 4.7 | 4.6 | 4.7 | 4.7 | +0.06 (+1.29%) | 21,707 |
1 Nov 2017 | USD | 4.7 | 4.71 | 4.59 | 4.64 | 4.64 | -0.02 (-0.43%) | 64,431 |
31 Oct 2017 | USD | 4.61 | 4.6825 | 4.61 | 4.66 | 4.66 | +0.05 (+1.08%) | 185,463 |
30 Oct 2017 | USD | 4.725 | 4.75 | 4.56 | 4.61 | 4.61 | -0.17 (-3.56%) | 325,401 |
27 Oct 2017 | USD | 4.76 | 4.84 | 4.7 | 4.78 | 4.78 | +0.05 (+1.06%) | 57,101 |
26 Oct 2017 | USD | 5.01 | 5.01 | 4.7 | 4.73 | 4.73 | -0.28 (-5.59%) | 253,449 |
25 Oct 2017 | USD | 4.86 | 5.01 | 4.85 | 5.01 | 5.01 | +0.23 (+4.81%) | 189,432 |
24 Oct 2017 | USD | 4.85 | 4.88 | 4.75 | 4.78 | 4.78 | -0.13 (-2.65%) | 434,118 |
23 Oct 2017 | USD | 5.01 | 5.09 | 4.892 | 4.91 | 4.91 | -0.12 (-2.39%) | 102,512 |
20 Oct 2017 | USD | 5.07 | 5.08 | 5.02 | 5.03 | 5.03 | -0.086 (-1.68%) | 722,749 |
19 Oct 2017 | USD | 5.15 | 5.16 | 5.09 | 5.116 | 5.116 | -0.114 (-2.18%) | 596,265 |
18 Oct 2017 | USD | 5.15 | 5.26 | 5.1 | 5.23 | 5.23 | -0.08 (-1.51%) | 173,848 |
17 Oct 2017 | USD | 5.35 | 5.36 | 5.2 | 5.31 | 5.31 | -0.09 (-1.67%) | 60,949 |
16 Oct 2017 | USD | 5.5325 | 5.57 | 5.4 | 5.4 | 5.4 | -0.175 (-3.14%) | 29,565 |
13 Oct 2017 | USD | 5.5 | 5.58 | 5.5 | 5.575 | 5.575 | +0.085 (+1.55%) | 277,024 |