Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Aug 2017 | USD | 3.6979 | 3.712 | 3.68 | 3.68 | 3.68 | -0.014 (-0.38%) | 26,725 |
29 Aug 2017 | USD | 3.7248 | 3.738 | 3.5867 | 3.694 | 3.694 | -0.034 (-0.92%) | 9,013 |
28 Aug 2017 | USD | 3.6809 | 3.79 | 3.6809 | 3.7284 | 3.7284 | +0.098 (+2.71%) | 22,697 |
25 Aug 2017 | USD | 3.7438 | 3.7438 | 3.63 | 3.63 | 3.63 | -0.12 (-3.20%) | 3,000 |
24 Aug 2017 | USD | 3.6163 | 3.7546 | 3.6163 | 3.75 | 3.75 | +0.133 (+3.67%) | 22,390 |
23 Aug 2017 | USD | 3.6843 | 3.6843 | 3.6173 | 3.6173 | 3.6173 | -0.089 (-2.39%) | 13,075 |
22 Aug 2017 | USD | 3.7089 | 3.7089 | 3.64 | 3.706 | 3.706 | +0.025 (+0.67%) | 3,295 |
21 Aug 2017 | USD | 3.6814 | 3.6814 | 3.6814 | 3.6814 | 3.6814 | 0.0 (0.0%) | 0 |
18 Aug 2017 | USD | 3.7454 | 3.7454 | 3.675 | 3.6814 | 3.6814 | -0.014 (-0.37%) | 11,396 |
17 Aug 2017 | USD | 3.6873 | 3.707 | 3.68 | 3.6952 | 3.6952 | -0.108 (-2.85%) | 8,120 |
16 Aug 2017 | USD | 3.7 | 3.8071 | 3.7 | 3.8036 | 3.8036 | +0.113 (+3.06%) | 11,386 |
15 Aug 2017 | USD | 3.7104 | 3.7104 | 3.65 | 3.6905 | 3.6905 | -0.072 (-1.92%) | 15,836 |
14 Aug 2017 | USD | 3.7831 | 3.99 | 3.7627 | 3.7627 | 3.7627 | -0.027 (-0.70%) | 10,278 |
11 Aug 2017 | USD | 3.755 | 3.85 | 3.747 | 3.7894 | 3.7894 | +0.039 (+1.05%) | 4,652 |
10 Aug 2017 | USD | 3.7863 | 3.7863 | 3.75 | 3.75 | 3.75 | -0.002 (-0.05%) | 2,134 |
9 Aug 2017 | USD | 3.7055 | 3.7758 | 3.702 | 3.752 | 3.752 | +0.052 (+1.41%) | 9,151 |
8 Aug 2017 | USD | 3.59 | 3.7 | 3.55 | 3.7 | 3.7 | +0.12 (+3.35%) | 44,034 |
7 Aug 2017 | USD | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 0.0 (0.0%) | 2,116 |
4 Aug 2017 | USD | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -0.067 (-1.82%) | 9,650 |
3 Aug 2017 | USD | 3.654 | 3.654 | 3.6465 | 3.6465 | 3.6465 | +0.013 (+0.37%) | 4,681 |
2 Aug 2017 | USD | 3.561 | 3.633 | 3.561 | 3.633 | 3.633 | +0.063 (+1.76%) | 29,199 |
1 Aug 2017 | USD | 3.53 | 3.57 | 3.53 | 3.57 | 3.57 | -0.008 (-0.23%) | 2,000 |
31 Jul 2017 | USD | 3.5729 | 3.5912 | 3.5692 | 3.5781 | 3.5781 | -0.012 (-0.33%) | 4,691 |
28 Jul 2017 | USD | 3.5864 | 3.64 | 3.5796 | 3.59 | 3.59 | +0.026 (+0.72%) | 9,783 |
27 Jul 2017 | USD | 3.6 | 3.99 | 3.52 | 3.5644 | 3.5644 | -0.031 (-0.86%) | 10,357 |
26 Jul 2017 | USD | 3.39 | 3.6061 | 3.39 | 3.5955 | 3.5955 | +0.272 (+8.17%) | 11,522 |
25 Jul 2017 | USD | 3.3655 | 3.3655 | 3.282 | 3.3238 | 3.3238 | -0.119 (-3.46%) | 13,094 |
24 Jul 2017 | USD | 3.5126 | 3.513 | 3.4428 | 3.4428 | 3.4428 | -0.077 (-2.19%) | 38,392 |
21 Jul 2017 | USD | 3.4509 | 3.52 | 3.45 | 3.52 | 3.52 | +0.093 (+2.72%) | 23,400 |
20 Jul 2017 | USD | 3.443 | 3.4757 | 3.42 | 3.4267 | 3.4267 | -0.016 (-0.47%) | 20,275 |