Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Aug 2017 | USD | 4.51 | 4.55 | 4.5 | 4.5 | 4.5 | -0.04 (-0.88%) | 5,081 |
22 Aug 2017 | USD | 4.57 | 4.57 | 4.45 | 4.54 | 4.54 | +0.18 (+4.13%) | 10,049 |
21 Aug 2017 | USD | 4.35 | 4.39 | 4.35 | 4.36 | 4.36 | -0.01 (-0.23%) | 2,406 |
18 Aug 2017 | USD | 4.35 | 4.44 | 4.35 | 4.37 | 4.37 | -0.07 (-1.58%) | 9,490 |
17 Aug 2017 | USD | 4.53 | 4.53 | 4.42 | 4.44 | 4.44 | -0.1 (-2.20%) | 6,874 |
16 Aug 2017 | USD | 4.6 | 4.61 | 4.52 | 4.54 | 4.54 | -0.01 (-0.22%) | 9,552 |
15 Aug 2017 | USD | 4.6 | 4.61 | 4.55 | 4.55 | 4.55 | -0.05 (-1.09%) | 2,866 |
14 Aug 2017 | USD | 4.7 | 4.7 | 4.53 | 4.6 | 4.6 | -0.01 (-0.22%) | 10,749 |
11 Aug 2017 | USD | 4.64 | 4.65 | 4.6 | 4.61 | 4.61 | -0.02 (-0.43%) | 5,737 |
10 Aug 2017 | USD | 4.64 | 4.65 | 4.63 | 4.63 | 4.63 | +0.01 (+0.22%) | 5,069 |
9 Aug 2017 | USD | 4.68 | 4.73 | 4.6 | 4.62 | 4.62 | -0.1 (-2.12%) | 14,630 |
8 Aug 2017 | USD | 4.8 | 4.81 | 4.7 | 4.72 | 4.72 | -0.07 (-1.46%) | 7,213 |
7 Aug 2017 | USD | 4.82 | 4.82 | 4.77 | 4.79 | 4.79 | -0.08 (-1.64%) | 3,744 |
4 Aug 2017 | USD | 4.9 | 5 | 4.87 | 4.87 | 4.87 | +0.04 (+0.83%) | 7,800 |
3 Aug 2017 | USD | 4.97 | 4.97 | 4.83 | 4.83 | 4.83 | +0.04 (+0.84%) | 9,100 |
2 Aug 2017 | USD | 4.84 | 4.84 | 4.79 | 4.79 | 4.79 | -0.1 (-2.04%) | 2,800 |
1 Aug 2017 | USD | 4.95 | 4.95 | 4.82 | 4.89 | 4.89 | +0.02 (+0.41%) | 4,100 |
31 Jul 2017 | USD | 4.9 | 4.91 | 4.87 | 4.87 | 4.87 | +0.15 (+3.18%) | 6,000 |
28 Jul 2017 | USD | 4.92 | 4.92 | 4.72 | 4.72 | 4.72 | -0.17 (-3.48%) | 5,800 |
27 Jul 2017 | USD | 4.95 | 4.95 | 4.76 | 4.89 | 4.89 | +0.04 (+0.82%) | 15,100 |
26 Jul 2017 | USD | 4.9 | 5 | 4.85 | 4.85 | 4.85 | -0.02 (-0.41%) | 3,600 |
25 Jul 2017 | USD | 4.84 | 4.99 | 4.84 | 4.87 | 4.87 | +0.02 (+0.41%) | 4,700 |
24 Jul 2017 | USD | 4.79 | 4.99 | 4.79 | 4.85 | 4.85 | -0.15 (-3%) | 2,400 |
21 Jul 2017 | USD | 5.05 | 5.05 | 4.98 | 5 | 5 | +0.03 (+0.60%) | 8,600 |
20 Jul 2017 | USD | 4.93 | 4.97 | 4.91 | 4.97 | 4.97 | +0.02 (+0.40%) | 2,100 |
19 Jul 2017 | USD | 4.9 | 4.95 | 4.86 | 4.95 | 4.95 | +0.08 (+1.64%) | 4,500 |
18 Jul 2017 | USD | 4.87 | 4.9 | 4.8 | 4.87 | 4.87 | 0.0 (0.0%) | 3,400 |
17 Jul 2017 | USD | 4.85 | 4.9 | 4.84 | 4.87 | 4.87 | +0.03 (+0.62%) | 12,400 |
14 Jul 2017 | USD | 4.78 | 4.85 | 4.78 | 4.84 | 4.84 | +0.04 (+0.83%) | 5,000 |
13 Jul 2017 | USD | 4.73 | 4.8 | 4.73 | 4.8 | 4.8 | +0.11 (+2.35%) | 1,800 |