Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2017 | USD | 4.262 | 4.4 | 4.262 | 4.4 | 88 | +0.37 (+9.18%) | 1,192 |
15 May 2017 | USD | 4.182 | 4.252 | 3.956 | 4.03 | 80.6 | -0.134 (-3.22%) | 720 |
12 May 2017 | USD | 3.5 | 4.164 | 3.5 | 4.164 | 83.28 | +0.438 (+11.76%) | 2,984 |
11 May 2017 | USD | 3.384 | 3.728 | 3.384 | 3.726 | 74.52 | +0.36 (+10.70%) | 742 |
10 May 2017 | USD | 3.36 | 3.586 | 3.36 | 3.366 | 67.32 | +0.044 (+1.32%) | 3,962 |
9 May 2017 | USD | 3.744 | 3.744 | 3.322 | 3.322 | 66.44 | -0.438 (-11.65%) | 5,187 |
8 May 2017 | USD | 3.85 | 3.922 | 3.6 | 3.76 | 75.2 | -0.15 (-3.84%) | 3,182 |
5 May 2017 | USD | 4.1 | 4.1 | 3.6 | 3.91 | 78.2 | +0.106 (+2.79%) | 2,435 |
4 May 2017 | USD | 4 | 4.066 | 3.804 | 3.804 | 76.08 | -0.23 (-5.70%) | 3,424 |
3 May 2017 | USD | 4.05 | 4.182 | 3.806 | 4.034 | 80.68 | -0.256 (-5.97%) | 6,258 |
2 May 2017 | USD | 4.58 | 4.6 | 4 | 4.29 | 85.8 | -0.31 (-6.74%) | 27,217 |
1 May 2017 | USD | 4.6 | 4.714 | 4.392 | 4.6 | 92 | -0.044 (-0.95%) | 5,250 |
28 Apr 2017 | USD | 4.626 | 4.8 | 4.282 | 4.644 | 92.88 | -0.156 (-3.25%) | 4,630 |
27 Apr 2017 | USD | 4.9 | 4.9 | 4.576 | 4.8 | 96 | -0.298 (-5.85%) | 4,013 |
26 Apr 2017 | USD | 5.2 | 5.268 | 4.928 | 5.098 | 101.96 | -0.182 (-3.45%) | 5,933 |
25 Apr 2017 | USD | 5.0836 | 5.39 | 5.0836 | 5.28 | 105.6 | +0.08 (+1.54%) | 11,720 |
24 Apr 2017 | USD | 5.462 | 5.504 | 4.98 | 5.2 | 104 | -0.32 (-5.80%) | 1,180 |
21 Apr 2017 | USD | 5.13 | 5.52 | 5.054 | 5.52 | 110.4 | +0.5 (+9.96%) | 9,973 |
20 Apr 2017 | USD | 5.76 | 5.76 | 5.02 | 5.02 | 100.4 | -0.52 (-9.39%) | 6,174 |
19 Apr 2017 | USD | 5.608 | 5.64 | 5.494 | 5.54 | 110.8 | -0.294 (-5.04%) | 1,832 |
18 Apr 2017 | USD | 5.844 | 5.844 | 5.48 | 5.834 | 116.68 | -0.124 (-2.08%) | 3,534 |
17 Apr 2017 | USD | 5.598 | 5.958 | 5.5438 | 5.958 | 119.16 | +0.168 (+2.90%) | 1,192 |
14 Apr 2017 | USD | 5.79 | 5.79 | 5.79 | 5.79 | 115.8 | 0.0 (0.0%) | 0 |
13 Apr 2017 | USD | 5.5442 | 5.834 | 5.32 | 5.79 | 115.8 | +0.19 (+3.39%) | 6,367 |
12 Apr 2017 | USD | 5.602 | 5.82 | 5.598 | 5.6 | 112 | -0.204 (-3.51%) | 2,521 |
11 Apr 2017 | USD | 5.89 | 6.398 | 5.464 | 5.804 | 116.08 | -0.196 (-3.27%) | 4,329 |
10 Apr 2017 | USD | 6.038 | 6.328 | 5.518 | 6 | 120 | +0.006 (+0.10%) | 7,119 |
7 Apr 2017 | USD | 4.934 | 6.016 | 4.9 | 5.994 | 119.88 | +0.594 (+11%) | 14,563 |
6 Apr 2017 | USD | 5.89 | 5.91 | 4.9 | 5.4 | 108 | -0.364 (-6.32%) | 12,395 |
5 Apr 2017 | USD | 5.8 | 5.968 | 5.72 | 5.764 | 115.28 | -0.228 (-3.81%) | 2,923 |