Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2017 | USD | 3.98 | 4.16 | 3.97 | 4.03 | 60.4497 | +0.03 (+0.75%) | 7,739 |
13 Oct 2017 | USD | 4.14 | 4.22 | 3.99 | 4 | 59.9997 | -0.12 (-2.91%) | 4,780 |
12 Oct 2017 | USD | 4.16 | 4.18 | 4.01 | 4.12 | 61.7997 | -0.03 (-0.72%) | 6,531 |
11 Oct 2017 | USD | 4.05 | 4.24 | 3.97 | 4.15 | 62.2497 | +0.13 (+3.23%) | 10,665 |
10 Oct 2017 | USD | 4.24 | 4.34 | 3.96 | 4.02 | 60.2997 | -0.17 (-4.06%) | 16,204 |
9 Oct 2017 | USD | 4.33 | 4.53 | 4.17 | 4.19 | 62.8497 | -0.09 (-2.10%) | 8,863 |
6 Oct 2017 | USD | 4.69 | 4.72 | 4.26 | 4.28 | 64.1997 | -0.41 (-8.74%) | 15,087 |
5 Oct 2017 | USD | 5.15 | 5.26 | 4.67 | 4.69 | 70.3496 | -0.28 (-5.63%) | 21,509 |
4 Oct 2017 | USD | 4.7 | 5.14 | 4.67 | 4.97 | 74.5496 | +0.24 (+5.07%) | 34,179 |
3 Oct 2017 | USD | 4.76 | 4.85 | 4.61 | 4.73 | 70.9496 | +0.02 (+0.42%) | 15,071 |
2 Oct 2017 | USD | 4.18 | 4.73 | 4.14 | 4.71 | 70.6496 | +0.59 (+14.32%) | 21,808 |
29 Sep 2017 | USD | 4.4 | 4.5 | 4.09 | 4.12 | 61.7997 | -0.33 (-7.42%) | 12,437 |
28 Sep 2017 | USD | 4.54 | 4.57 | 4.42 | 4.45 | 66.7497 | -0.05 (-1.11%) | 7,046 |
27 Sep 2017 | USD | 4.4 | 4.595 | 4.35 | 4.5 | 67.4997 | +0.11 (+2.51%) | 8,541 |
26 Sep 2017 | USD | 4.47 | 4.506 | 4.33 | 4.39 | 65.8497 | -0.02 (-0.45%) | 5,847 |
25 Sep 2017 | USD | 4.47 | 4.52 | 4.24 | 4.41 | 66.1497 | -0.06 (-1.34%) | 16,825 |
22 Sep 2017 | USD | 4.47 | 4.6 | 4.4 | 4.47 | 67.0497 | -0.01 (-0.22%) | 5,834 |
21 Sep 2017 | USD | 4.24 | 4.54 | 4.1616 | 4.48 | 67.1997 | +0.2 (+4.67%) | 10,522 |
20 Sep 2017 | USD | 4.28 | 4.37 | 4.165 | 4.28 | 64.1997 | +0.04 (+0.94%) | 7,809 |
19 Sep 2017 | USD | 4.28 | 4.35 | 4.2 | 4.24 | 63.5997 | -0.085 (-1.97%) | 8,138 |
18 Sep 2017 | USD | 4.63 | 4.63 | 4.1161 | 4.325 | 64.8747 | -0.305 (-6.59%) | 25,704 |
15 Sep 2017 | USD | 4.7 | 4.85 | 4.62 | 4.63 | 69.4497 | -0.05 (-1.07%) | 80,723 |
14 Sep 2017 | USD | 4.47 | 4.77 | 4.42 | 4.68 | 70.1996 | +0.21 (+4.70%) | 21,524 |
13 Sep 2017 | USD | 4.44 | 4.6 | 4.28 | 4.47 | 67.0497 | +0.04 (+0.90%) | 22,952 |
12 Sep 2017 | USD | 4.09 | 4.48 | 4 | 4.43 | 66.4497 | +0.32 (+7.79%) | 26,271 |
11 Sep 2017 | USD | 4.19 | 4.39 | 4.01 | 4.11 | 61.6497 | -0.01 (-0.24%) | 28,527 |
8 Sep 2017 | USD | 3.75 | 4.19 | 3.7433 | 4.12 | 61.7997 | +0.33 (+8.71%) | 24,423 |
7 Sep 2017 | USD | 3.41 | 4.22 | 3.41 | 3.79 | 56.8497 | +0.39 (+11.47%) | 57,970 |
6 Sep 2017 | USD | 3.25 | 3.48 | 3.14 | 3.4 | 50.9997 | +0.26 (+8.28%) | 23,884 |
5 Sep 2017 | USD | 2.69 | 3.15 | 2.64 | 3.14 | 47.0998 | +0.48 (+18.05%) | 25,685 |