Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2017 | USD | 4.7 | 4.7 | 4.61 | 4.69 | 4.69 | +0.03 (+0.64%) | 2,000 |
11 Jul 2017 | USD | 4.68 | 4.72 | 4.62 | 4.66 | 4.66 | +0.02 (+0.43%) | 3,300 |
10 Jul 2017 | USD | 4.85 | 4.85 | 4.6 | 4.64 | 4.64 | -0.22 (-4.53%) | 7,700 |
7 Jul 2017 | USD | 4.88 | 4.9 | 4.86 | 4.86 | 4.86 | +0.05 (+1.04%) | 1,000 |
6 Jul 2017 | USD | 4.9 | 4.9 | 4.79 | 4.81 | 4.81 | -0.14 (-2.83%) | 22,400 |
5 Jul 2017 | USD | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | -0.03 (-0.60%) | 1,100 |
4 Jul 2017 | USD | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 0.0 (0.0%) | 0 |
3 Jul 2017 | USD | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | +0.05 (+1.01%) | 700 |
30 Jun 2017 | USD | 5.01 | 5.01 | 4.88 | 4.93 | 4.93 | -0.05 (-1.00%) | 43,500 |
29 Jun 2017 | USD | 5.01 | 5.08 | 4.95 | 4.98 | 4.98 | 0.0 (0.0%) | 4,500 |
28 Jun 2017 | USD | 4.95 | 4.99 | 4.83 | 4.98 | 4.98 | 0.0 (0.0%) | 30,600 |
27 Jun 2017 | USD | 4.95 | 5.04 | 4.95 | 4.98 | 4.98 | +0.03 (+0.61%) | 22,500 |
26 Jun 2017 | USD | 5.29 | 5.3 | 4.92 | 4.95 | 4.95 | -0.5 (-9.17%) | 45,400 |
23 Jun 2017 | USD | 4.94 | 5.55 | 4.89 | 5.45 | 5.45 | +0.57 (+11.68%) | 95,500 |
22 Jun 2017 | USD | 4.9 | 4.9 | 4.82 | 4.88 | 4.88 | +0.02 (+0.41%) | 2,700 |
21 Jun 2017 | USD | 4.91 | 4.91 | 4.85 | 4.86 | 4.86 | -0.04 (-0.82%) | 6,800 |
20 Jun 2017 | USD | 4.87 | 4.94 | 4.87 | 4.9 | 4.9 | 0.0 (0.0%) | 3,500 |
19 Jun 2017 | USD | 4.81 | 4.9 | 4.79 | 4.9 | 4.9 | +0.1 (+2.08%) | 5,100 |
16 Jun 2017 | USD | 4.8 | 4.84 | 4.74 | 4.8 | 4.8 | -0.11 (-2.24%) | 18,100 |
15 Jun 2017 | USD | 4.92 | 4.93 | 4.9 | 4.91 | 4.91 | 0.0 (0.0%) | 1,800 |
14 Jun 2017 | USD | 4.96 | 4.96 | 4.85 | 4.91 | 4.91 | -0.08 (-1.60%) | 6,100 |
13 Jun 2017 | USD | 5.03 | 5.03 | 4.93 | 4.99 | 4.99 | -0.02 (-0.40%) | 3,300 |
12 Jun 2017 | USD | 5.11 | 5.12 | 4.96 | 5.01 | 5.01 | -0.09 (-1.76%) | 14,100 |
9 Jun 2017 | USD | 5.07 | 5.16 | 5.07 | 5.1 | 5.1 | +0.03 (+0.59%) | 5,700 |
8 Jun 2017 | USD | 4.97 | 5.07 | 4.97 | 5.07 | 5.07 | +0.1 (+2.01%) | 2,700 |
7 Jun 2017 | USD | 4.82 | 4.97 | 4.82 | 4.97 | 4.97 | +0.05 (+1.02%) | 1,200 |
6 Jun 2017 | USD | 4.95 | 4.95 | 4.91 | 4.92 | 4.92 | -0.08 (-1.60%) | 4,200 |
5 Jun 2017 | USD | 5.07 | 5.08 | 4.97 | 5 | 5 | -0.07 (-1.38%) | 4,700 |
2 Jun 2017 | USD | 4.85 | 5.07 | 4.84 | 5.07 | 5.07 | +0.24 (+4.97%) | 15,100 |
1 Jun 2017 | USD | 4.76 | 4.85 | 4.76 | 4.83 | 4.83 | +0.08 (+1.68%) | 15,200 |