Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Apr 2017 | USD | 4.5 | 4.5866 | 4.45 | 4.5 | 4.5 | 0.0 (0.0%) | 327,354 |
25 Apr 2017 | USD | 4.55 | 4.75 | 4.45 | 4.5 | 4.5 | 0.0 (0.0%) | 521,182 |
24 Apr 2017 | USD | 4.45 | 4.55 | 4.35 | 4.5 | 4.5 | +0.125 (+2.86%) | 360,658 |
21 Apr 2017 | USD | 4.35 | 4.45 | 4.35 | 4.375 | 4.375 | -0.025 (-0.57%) | 186,697 |
20 Apr 2017 | USD | 4.4 | 4.4 | 4.325 | 4.4 | 4.4 | +0.05 (+1.15%) | 99,780 |
19 Apr 2017 | USD | 4.4 | 4.45 | 4.3 | 4.35 | 4.35 | -0.05 (-1.14%) | 177,538 |
18 Apr 2017 | USD | 4.35 | 4.4 | 4.3 | 4.4 | 4.4 | +0.05 (+1.15%) | 158,212 |
17 Apr 2017 | USD | 4.35 | 4.4 | 4.25 | 4.35 | 4.35 | 0.0 (0.0%) | 118,781 |
14 Apr 2017 | USD | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 0.0 (0.0%) | 0 |
13 Apr 2017 | USD | 4.25 | 4.4 | 4.2 | 4.35 | 4.35 | +0.1 (+2.35%) | 154,595 |
12 Apr 2017 | USD | 4.3 | 4.35 | 4.25 | 4.25 | 4.25 | -0.05 (-1.16%) | 136,446 |
11 Apr 2017 | USD | 4.35 | 4.45 | 4.2 | 4.3 | 4.3 | -0.05 (-1.15%) | 243,744 |
10 Apr 2017 | USD | 4.35 | 4.45 | 4.3 | 4.35 | 4.35 | -0.05 (-1.14%) | 130,769 |
7 Apr 2017 | USD | 4.5 | 4.5 | 4.3 | 4.4 | 4.4 | -0.1 (-2.22%) | 200,307 |
6 Apr 2017 | USD | 4.35 | 4.5 | 4.2 | 4.5 | 4.5 | +0.15 (+3.45%) | 339,236 |
5 Apr 2017 | USD | 4.45 | 4.525 | 4.3 | 4.35 | 4.35 | -0.1 (-2.25%) | 197,037 |
4 Apr 2017 | USD | 4.35 | 4.55 | 4.305 | 4.45 | 4.45 | +0.1 (+2.30%) | 197,591 |
3 Apr 2017 | USD | 4.35 | 4.4 | 4.25 | 4.35 | 4.35 | 0.0 (0.0%) | 271,431 |
31 Mar 2017 | USD | 4.25 | 4.45 | 4.25 | 4.35 | 4.35 | +0.05 (+1.16%) | 369,330 |
30 Mar 2017 | USD | 4.45 | 4.45 | 4.3 | 4.3 | 4.3 | -0.15 (-3.37%) | 162,788 |
29 Mar 2017 | USD | 4.25 | 4.5 | 4.25 | 4.45 | 4.45 | +0.15 (+3.49%) | 223,612 |
28 Mar 2017 | USD | 4.4 | 4.45 | 4.3 | 4.3 | 4.3 | -0.1 (-2.27%) | 99,776 |
27 Mar 2017 | USD | 4.35 | 4.45 | 4.35 | 4.4 | 4.4 | 0.0 (0.0%) | 78,244 |
24 Mar 2017 | USD | 4.4 | 4.55 | 4.35 | 4.4 | 4.4 | 0.0 (0.0%) | 152,310 |
23 Mar 2017 | USD | 4.3 | 4.4 | 4.25 | 4.4 | 4.4 | +0.1 (+2.33%) | 128,542 |
22 Mar 2017 | USD | 4.55 | 4.55 | 4.2 | 4.3 | 4.3 | -0.25 (-5.49%) | 295,755 |
21 Mar 2017 | USD | 4.7 | 4.8 | 4.45 | 4.55 | 4.55 | -0.15 (-3.19%) | 246,391 |
20 Mar 2017 | USD | 4.55 | 4.7 | 4.35 | 4.7 | 4.7 | +0.1 (+2.17%) | 365,551 |
17 Mar 2017 | USD | 4.5 | 4.65 | 4.35 | 4.6 | 4.6 | +0.05 (+1.10%) | 544,588 |
16 Mar 2017 | USD | 4.3 | 4.6 | 4.25 | 4.55 | 4.55 | +0.25 (+5.81%) | 312,126 |