Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Aug 2017 | USD | 4.9438 | 5.0247 | 4.4954 | 4.5325 | 4.5325 | -0.411 (-8.32%) | 494,339 |
8 Aug 2017 | USD | 5.0877 | 5.1823 | 4.7244 | 4.9437 | 4.9437 | -0.136 (-2.68%) | 626,820 |
7 Aug 2017 | USD | 4.578 | 5.2846 | 4.4006 | 5.0798 | 5.0798 | +0.468 (+10.15%) | 1,179,490 |
6 Aug 2017 | USD | 4.1613 | 4.8848 | 4.1411 | 4.6119 | 4.6119 | +0.454 (+10.91%) | 884,380 |
5 Aug 2017 | USD | 4.068 | 4.3798 | 3.7706 | 4.1584 | 4.1584 | +0.089 (+2.18%) | 885,587 |
4 Aug 2017 | USD | 3.8487 | 4.2247 | 3.8124 | 4.0698 | 4.0698 | +0.17 (+4.36%) | 577,748 |
3 Aug 2017 | USD | 3.5859 | 3.907 | 3.5324 | 3.8996 | 3.8996 | +0.321 (+8.98%) | 396,523 |
2 Aug 2017 | USD | 3.8842 | 3.9904 | 3.5329 | 3.5782 | 3.5782 | -0.307 (-7.90%) | 680,319 |
1 Aug 2017 | USD | 3.6064 | 4.478 | 3.245 | 3.8853 | 3.8853 | +0.357 (+10.13%) | 1,069,850 |
31 Jul 2017 | USD | 3.5942 | 3.7722 | 3.3276 | 3.528 | 3.528 | -0.114 (-3.13%) | 688,906 |
30 Jul 2017 | USD | 3.8849 | 3.9575 | 3.5454 | 3.6419 | 3.6419 | -0.29 (-7.37%) | 1,298,790 |
29 Jul 2017 | USD | 3.5327 | 4.1075 | 3.3397 | 3.9315 | 3.9315 | +0.419 (+11.94%) | 773,633 |
28 Jul 2017 | USD | 4.1229 | 4.1714 | 3.3593 | 3.5122 | 3.5122 | -0.599 (-14.57%) | 727,796 |
27 Jul 2017 | USD | 4.4043 | 4.4608 | 3.9646 | 4.1111 | 4.1111 | -0.228 (-5.25%) | 747,201 |
26 Jul 2017 | USD | 4.1326 | 4.4341 | 3.9012 | 4.339 | 4.339 | +0.227 (+5.52%) | 688,758 |
25 Jul 2017 | USD | 4.4301 | 4.96 | 3.8317 | 4.1119 | 4.1119 | -0.339 (-7.62%) | 2,000,850 |
24 Jul 2017 | USD | 4.1636 | 4.5427 | 4.0052 | 4.4509 | 4.4509 | +0.21 (+4.95%) | 1,170,890 |
23 Jul 2017 | USD | 4.047 | 4.2408 | 3.8008 | 4.2408 | 4.2408 | +0.169 (+4.16%) | 526,299 |
22 Jul 2017 | USD | 3.766 | 4.2916 | 3.7333 | 4.0714 | 4.0714 | +0.291 (+7.71%) | 640,571 |
21 Jul 2017 | USD | 4.1346 | 4.1486 | 3.6181 | 3.78 | 3.78 | -0.359 (-8.68%) | 962,166 |
20 Jul 2017 | USD | 3.2313 | 4.1391 | 3.2313 | 4.1391 | 4.1391 | +0.896 (+27.61%) | 1,406,890 |
19 Jul 2017 | USD | 3.3287 | 3.8085 | 3.0978 | 3.2435 | 3.2435 | -0.046 (-1.40%) | 1,582,240 |
18 Jul 2017 | USD | 3.4186 | 3.6664 | 2.9707 | 3.2894 | 3.2894 | -0.163 (-4.73%) | 1,624,240 |
17 Jul 2017 | USD | 2.1228 | 3.5583 | 2.1096 | 3.4526 | 3.4526 | +1.327 (+62.44%) | 1,740,580 |
16 Jul 2017 | USD | 2.4182 | 2.539 | 2.0451 | 2.1254 | 2.1254 | -0.264 (-11.05%) | 498,244 |
15 Jul 2017 | USD | 2.5958 | 3.0919 | 2.3562 | 2.3895 | 2.3895 | -0.203 (-7.83%) | 1,652,160 |
14 Jul 2017 | USD | 3.2532 | 3.4696 | 2.3626 | 2.5926 | 2.5926 | -0.719 (-21.70%) | 13,049,400 |
13 Jul 2017 | USD | 3.6506 | 4.2998 | 2.9771 | 3.3113 | 3.3113 | -0.387 (-10.46%) | 8,436,170 |
12 Jul 2017 | USD | 3.2914 | 4.846 | 2.9709 | 3.6981 | 3.6981 | +0.472 (+14.62%) | 43,670,400 |
11 Jul 2017 | USD | 2.0996 | 3.7259 | 1.5331 | 3.2265 | 3.2265 | +1.182 (+57.82%) | 17,349,300 |