Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Nov 2017 | USD | 5.17 | 5.27 | 5.17 | 5.2 | 5.2 | +0.21 (+4.21%) | 7,176 |
1 Nov 2017 | USD | 5.44 | 5.44 | 4.99 | 4.99 | 4.99 | -0.121 (-2.37%) | 4,792 |
31 Oct 2017 | USD | 5.1508 | 5.3 | 5.111 | 5.111 | 5.111 | +0.121 (+2.42%) | 34,632 |
30 Oct 2017 | USD | 4.74 | 5.07 | 4.74 | 4.99 | 4.99 | +0.01 (+0.20%) | 79,228 |
27 Oct 2017 | USD | 4.8 | 4.98 | 4.71 | 4.98 | 4.98 | +0.18 (+3.75%) | 19,816 |
26 Oct 2017 | USD | 4.8 | 4.8 | 4.8 | 4.8 | 4.8 | -0.2 (-4%) | 1,624 |
25 Oct 2017 | USD | 4.9 | 5 | 4.78 | 5 | 5 | +0.16 (+3.31%) | 7,784 |
24 Oct 2017 | USD | 4.7061 | 4.84 | 4.57 | 4.84 | 4.84 | +0.17 (+3.64%) | 33,052 |
23 Oct 2017 | USD | 4.7 | 5 | 4.67 | 4.67 | 4.67 | +0.07 (+1.52%) | 21,428 |
20 Oct 2017 | USD | 4.6 | 4.6 | 4.6 | 4.6 | 4.6 | -0.2 (-4.17%) | 416 |
19 Oct 2017 | USD | 4.71 | 4.8 | 4.69 | 4.8 | 4.8 | +0.19 (+4.12%) | 13,690 |
18 Oct 2017 | USD | 4.95 | 4.95 | 4.61 | 4.61 | 4.61 | -0.21 (-4.36%) | 8,652 |
17 Oct 2017 | USD | 4.6 | 4.82 | 4.6 | 4.82 | 4.82 | -0.22 (-4.37%) | 55,665 |
16 Oct 2017 | USD | 4.88 | 5.04 | 4.88 | 5.04 | 5.04 | +0.06 (+1.20%) | 3,311 |
13 Oct 2017 | USD | 4.76 | 5.05 | 4.74 | 4.98 | 4.98 | -0.16 (-3.11%) | 5,116 |
12 Oct 2017 | USD | 5.05 | 5.14 | 4.87 | 5.14 | 5.14 | +0.52 (+11.26%) | 6,553 |
11 Oct 2017 | USD | 4.53 | 4.62 | 4.53 | 4.62 | 4.62 | +0.02 (+0.43%) | 6,304 |
10 Oct 2017 | USD | 4.7 | 4.7 | 4.47 | 4.6 | 4.6 | -0.08 (-1.71%) | 3,639 |
9 Oct 2017 | USD | 4.55 | 4.68 | 4.55 | 4.68 | 4.68 | 0.0 (0.0%) | 18,012 |
6 Oct 2017 | USD | 4.63 | 4.715 | 4.63 | 4.68 | 4.68 | +0.13 (+2.86%) | 7,940 |
5 Oct 2017 | USD | 4.78 | 4.78 | 4.41 | 4.55 | 4.55 | -0.19 (-4.01%) | 8,098 |
4 Oct 2017 | USD | 4.48 | 4.74 | 4.48 | 4.74 | 4.74 | +0.13 (+2.82%) | 35,841 |
3 Oct 2017 | USD | 4.4 | 4.73 | 4.4 | 4.61 | 4.61 | +0.17 (+3.83%) | 9,523 |
2 Oct 2017 | USD | 4.63 | 4.68 | 4.4 | 4.44 | 4.44 | -0.21 (-4.52%) | 9,627 |
29 Sep 2017 | USD | 4.68 | 4.68 | 4.65 | 4.65 | 4.65 | +0.11 (+2.42%) | 13,640 |
28 Sep 2017 | USD | 4.63 | 4.63 | 4.54 | 4.54 | 4.54 | -0.12 (-2.58%) | 580 |
27 Sep 2017 | USD | 4.47 | 4.69 | 4.32 | 4.66 | 4.66 | -0.29 (-5.86%) | 39,706 |
26 Sep 2017 | USD | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | +0.14 (+2.91%) | 1,567 |
25 Sep 2017 | USD | 4.89 | 4.89 | 4.71 | 4.81 | 4.81 | -0.71 (-12.86%) | 43,348 |
22 Sep 2017 | USD | 4.92 | 5.52 | 4.79 | 5.52 | 5.52 | +0.62 (+12.65%) | 1,439 |