Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Apr 2017 | USD | 5.34 | 5.39 | 5.25 | 5.29 | 5.29 | -0.08 (-1.49%) | 2,600 |
18 Apr 2017 | USD | 5.24 | 5.4 | 5.24 | 5.37 | 5.37 | +0.13 (+2.48%) | 5,300 |
17 Apr 2017 | USD | 5.27 | 5.27 | 5.23 | 5.24 | 5.24 | -0.01 (-0.19%) | 4,100 |
14 Apr 2017 | USD | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 0.0 (0.0%) | 0 |
13 Apr 2017 | USD | 5.38 | 5.38 | 5.25 | 5.25 | 5.25 | -0.11 (-2.05%) | 4,800 |
12 Apr 2017 | USD | 5.45 | 5.45 | 5.35 | 5.36 | 5.36 | -0.03 (-0.56%) | 1,400 |
11 Apr 2017 | USD | 5.38 | 5.44 | 5.34 | 5.39 | 5.39 | -0.02 (-0.37%) | 8,500 |
10 Apr 2017 | USD | 5.4 | 5.44 | 5.38 | 5.41 | 5.41 | +0.01 (+0.19%) | 6,200 |
7 Apr 2017 | USD | 5.42 | 5.44 | 5.4 | 5.4 | 5.4 | -0.02 (-0.37%) | 2,500 |
6 Apr 2017 | USD | 5.1 | 5.5 | 5.1 | 5.42 | 5.42 | +0.37 (+7.33%) | 46,400 |
5 Apr 2017 | USD | 5.02 | 5.05 | 5.02 | 5.05 | 5.05 | -0.11 (-2.13%) | 3,800 |
4 Apr 2017 | USD | 5.11 | 5.16 | 5.11 | 5.16 | 5.16 | +0.02 (+0.39%) | 1,500 |
3 Apr 2017 | USD | 5.15 | 5.2 | 5.11 | 5.14 | 5.14 | -0.02 (-0.39%) | 2,500 |
31 Mar 2017 | USD | 5.15 | 5.16 | 5.15 | 5.16 | 5.16 | +0.01 (+0.19%) | 3,700 |
30 Mar 2017 | USD | 5.06 | 5.15 | 5.05 | 5.15 | 5.15 | +0.06 (+1.18%) | 4,300 |
29 Mar 2017 | USD | 5.06 | 5.14 | 5.05 | 5.09 | 5.09 | +0.02 (+0.39%) | 1,700 |
28 Mar 2017 | USD | 5.09 | 5.09 | 5.04 | 5.07 | 5.07 | +0.01 (+0.20%) | 3,000 |
27 Mar 2017 | USD | 5 | 5.06 | 5 | 5.06 | 5.06 | +0.06 (+1.20%) | 4,500 |
24 Mar 2017 | USD | 4.95 | 5 | 4.95 | 5 | 5 | +0.04 (+0.81%) | 5,100 |
23 Mar 2017 | USD | 5 | 5 | 4.92 | 4.96 | 4.96 | -0.01 (-0.20%) | 4,300 |
22 Mar 2017 | USD | 5.01 | 5.01 | 4.92 | 4.97 | 4.97 | -0.04 (-0.80%) | 6,000 |
21 Mar 2017 | USD | 5.06 | 5.1 | 5 | 5.01 | 5.01 | -0.04 (-0.79%) | 4,600 |
20 Mar 2017 | USD | 5.02 | 5.09 | 5.01 | 5.05 | 5.05 | -0.01 (-0.20%) | 3,300 |
17 Mar 2017 | USD | 5.01 | 5.06 | 5.01 | 5.06 | 5.06 | +0.03 (+0.60%) | 12,900 |
16 Mar 2017 | USD | 4.96 | 5.03 | 4.96 | 5.03 | 5.03 | +0.02 (+0.40%) | 3,000 |
15 Mar 2017 | USD | 4.96 | 5.04 | 4.96 | 5.01 | 5.01 | 0.0 (0.0%) | 6,800 |
14 Mar 2017 | USD | 5.05 | 5.07 | 5 | 5.01 | 5.01 | -0.04 (-0.79%) | 5,300 |
13 Mar 2017 | USD | 5 | 5.05 | 5 | 5.05 | 5.05 | +0.06 (+1.20%) | 1,600 |
10 Mar 2017 | USD | 5.04 | 5.04 | 4.99 | 4.99 | 4.99 | -0.03 (-0.60%) | 4,400 |
9 Mar 2017 | USD | 5.07 | 5.07 | 5.02 | 5.02 | 5.02 | -0.03 (-0.59%) | 2,900 |