Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Aug 2017 | USD | 3.6 | 3.7 | 3.45 | 3.5 | 3.5 | -0.1 (-2.78%) | 89,710 |
29 Aug 2017 | USD | 3.75 | 4 | 3.55 | 3.6 | 3.6 | -0.2 (-5.26%) | 210,608 |
28 Aug 2017 | USD | 3.4 | 3.85 | 3.4 | 3.8 | 3.8 | +0.4 (+11.76%) | 196,843 |
25 Aug 2017 | USD | 3.3 | 3.4 | 3.26 | 3.4 | 3.4 | +0.05 (+1.49%) | 97,915 |
24 Aug 2017 | USD | 3.45 | 3.45 | 3.25 | 3.35 | 3.35 | -0.05 (-1.47%) | 113,070 |
23 Aug 2017 | USD | 3.15 | 3.45 | 3.15 | 3.4 | 3.4 | +0.25 (+7.94%) | 104,821 |
22 Aug 2017 | USD | 3.05 | 3.2 | 3.05 | 3.15 | 3.15 | +0.1 (+3.28%) | 76,259 |
21 Aug 2017 | USD | 3.35 | 3.4 | 3 | 3.05 | 3.05 | -0.3 (-8.96%) | 419,414 |
18 Aug 2017 | USD | 3.45 | 3.5 | 3.35 | 3.35 | 3.35 | -0.15 (-4.29%) | 211,200 |
17 Aug 2017 | USD | 3.45 | 3.6 | 3.4 | 3.5 | 3.5 | +0.05 (+1.45%) | 123,298 |
16 Aug 2017 | USD | 3.6 | 3.65 | 3.425 | 3.45 | 3.45 | -0.15 (-4.17%) | 194,569 |
15 Aug 2017 | USD | 3.75 | 3.75 | 3.6 | 3.6 | 3.6 | -0.15 (-4%) | 94,372 |
14 Aug 2017 | USD | 3.7 | 3.75 | 3.6 | 3.75 | 3.75 | +0.1 (+2.74%) | 117,272 |
11 Aug 2017 | USD | 3.55 | 3.75 | 3.5 | 3.65 | 3.65 | 0.0 (0.0%) | 58,686 |
10 Aug 2017 | USD | 3.6 | 3.7 | 3.5 | 3.65 | 3.65 | +0.05 (+1.39%) | 226,843 |
9 Aug 2017 | USD | 3.85 | 3.8613 | 3.55 | 3.6 | 3.6 | -0.25 (-6.49%) | 283,003 |
8 Aug 2017 | USD | 3.8 | 3.9 | 3.8 | 3.85 | 3.85 | +0.05 (+1.32%) | 96,974 |
7 Aug 2017 | USD | 3.85 | 4 | 3.8 | 3.8 | 3.8 | -0.05 (-1.30%) | 205,910 |
4 Aug 2017 | USD | 3.9 | 3.9 | 3.825 | 3.85 | 3.85 | 0.0 (0.0%) | 156,354 |
3 Aug 2017 | USD | 4.05 | 4.05 | 3.8 | 3.85 | 3.85 | -0.2 (-4.94%) | 144,100 |
2 Aug 2017 | USD | 4 | 4.195 | 3.8 | 4.05 | 4.05 | +0.15 (+3.85%) | 203,218 |
1 Aug 2017 | USD | 4.15 | 4.2 | 3.9 | 3.9 | 3.9 | -0.15 (-3.70%) | 254,628 |
31 Jul 2017 | USD | 4.05 | 4.1 | 4.05 | 4.05 | 4.05 | 0.0 (0.0%) | 69,943 |
28 Jul 2017 | USD | 4.25 | 4.25 | 4.05 | 4.05 | 4.05 | -0.15 (-3.57%) | 82,953 |
27 Jul 2017 | USD | 4.05 | 4.2 | 4.05 | 4.2 | 4.2 | +0.15 (+3.70%) | 80,935 |
26 Jul 2017 | USD | 4.05 | 4.15 | 4 | 4.05 | 4.05 | -0.05 (-1.22%) | 66,692 |
25 Jul 2017 | USD | 4.05 | 4.175 | 4.05 | 4.1 | 4.1 | +0.05 (+1.23%) | 121,360 |
24 Jul 2017 | USD | 4 | 4.05 | 3.975 | 4.05 | 4.05 | +0.05 (+1.25%) | 170,386 |
21 Jul 2017 | USD | 4 | 4.05 | 3.95 | 4 | 4 | -0.05 (-1.23%) | 148,807 |
20 Jul 2017 | USD | 4 | 4.05 | 4 | 4.05 | 4.05 | +0.05 (+1.25%) | 72,574 |