Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jul 2017 | USD | 5.13 | 5.185 | 5.05 | 5.09 | 5.09 | -0.01 (-0.20%) | 319,119 |
24 Jul 2017 | USD | 5.02 | 5.13 | 4.98 | 5.1 | 5.1 | +0.1 (+2%) | 448,909 |
21 Jul 2017 | USD | 5.15 | 5.15 | 4.95 | 5 | 5 | -0.11 (-2.15%) | 376,243 |
20 Jul 2017 | USD | 5.2 | 5.26 | 5.07 | 5.11 | 5.11 | -0.06 (-1.16%) | 351,228 |
19 Jul 2017 | USD | 5.05 | 5.3 | 5.05 | 5.17 | 5.17 | +0.15 (+2.99%) | 384,965 |
18 Jul 2017 | USD | 5.02 | 5.05 | 4.9 | 5.02 | 5.02 | -0.01 (-0.20%) | 261,502 |
17 Jul 2017 | USD | 5.07 | 5.18 | 5 | 5.03 | 5.03 | -0.04 (-0.79%) | 420,835 |
14 Jul 2017 | USD | 5.13 | 5.17 | 5.045 | 5.07 | 5.07 | -0.09 (-1.74%) | 378,518 |
13 Jul 2017 | USD | 4.93 | 5.18 | 4.87 | 5.16 | 5.16 | +0.22 (+4.45%) | 849,417 |
12 Jul 2017 | USD | 4.88 | 5.08 | 4.88 | 4.94 | 4.94 | +0.08 (+1.65%) | 649,878 |
11 Jul 2017 | USD | 5 | 5 | 4.76 | 4.86 | 4.86 | -0.1 (-2.02%) | 602,988 |
10 Jul 2017 | USD | 5.1 | 5.12 | 4.95 | 4.96 | 4.96 | -0.14 (-2.75%) | 558,973 |
7 Jul 2017 | USD | 5.12 | 5.16 | 5.07 | 5.1 | 5.1 | -0.03 (-0.58%) | 307,654 |
6 Jul 2017 | USD | 5.2 | 5.24 | 5.1 | 5.13 | 5.13 | -0.05 (-0.97%) | 381,045 |
5 Jul 2017 | USD | 5.31 | 5.35 | 5.14 | 5.18 | 5.18 | -0.15 (-2.81%) | 499,320 |
4 Jul 2017 | USD | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | 0.0 (0.0%) | 0 |
3 Jul 2017 | USD | 5.15 | 5.35 | 5.15 | 5.33 | 5.33 | +0.19 (+3.70%) | 266,645 |
30 Jun 2017 | USD | 5.29 | 5.36 | 5.11 | 5.14 | 5.14 | -0.16 (-3.02%) | 718,462 |
29 Jun 2017 | USD | 5.48 | 5.54 | 5.24 | 5.3 | 5.3 | -0.22 (-3.99%) | 708,658 |
28 Jun 2017 | USD | 5.56 | 5.61 | 5.49 | 5.52 | 5.52 | -0.01 (-0.18%) | 479,490 |
27 Jun 2017 | USD | 5.7 | 5.75 | 5.52 | 5.53 | 5.53 | -0.16 (-2.81%) | 362,140 |
26 Jun 2017 | USD | 5.71 | 5.79 | 5.66 | 5.69 | 5.69 | -0.03 (-0.52%) | 362,025 |
23 Jun 2017 | USD | 5.5 | 5.74 | 5.5 | 5.72 | 5.72 | +0.21 (+3.81%) | 1,354,052 |
22 Jun 2017 | USD | 5.57 | 5.69 | 5.49 | 5.51 | 5.51 | -0.05 (-0.90%) | 396,235 |
21 Jun 2017 | USD | 5.62 | 5.79 | 5.49 | 5.56 | 5.56 | -0.02 (-0.36%) | 420,619 |
20 Jun 2017 | USD | 5.69 | 5.69 | 5.52 | 5.58 | 5.58 | -0.13 (-2.28%) | 564,267 |
19 Jun 2017 | USD | 5.56 | 5.71 | 5.48 | 5.71 | 5.71 | +0.16 (+2.88%) | 406,160 |
16 Jun 2017 | USD | 5.48 | 5.56 | 5.45 | 5.55 | 5.55 | +0.02 (+0.36%) | 435,035 |
15 Jun 2017 | USD | 5.42 | 5.54 | 5.36 | 5.53 | 5.53 | +0.11 (+2.03%) | 439,549 |
14 Jun 2017 | USD | 5.57 | 5.58 | 5.38 | 5.42 | 5.42 | -0.15 (-2.69%) | 365,406 |