Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Nov 2017 | USD | 4.05 | 4.13 | 3.9216 | 4.01 | 4.01 | -0.06 (-1.47%) | 295,748 |
28 Nov 2017 | USD | 3.72 | 4.09 | 3.69 | 4.07 | 4.07 | +0.34 (+9.12%) | 671,469 |
27 Nov 2017 | USD | 4.15 | 4.2 | 3.3 | 3.73 | 3.73 | -0.42 (-10.12%) | 2,903,121 |
24 Nov 2017 | USD | 4.21 | 4.27 | 4.12 | 4.15 | 4.15 | -0.03 (-0.72%) | 235,027 |
23 Nov 2017 | USD | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 0.0 (0.0%) | 0 |
22 Nov 2017 | USD | 4.27 | 4.34 | 4.11 | 4.18 | 4.18 | -0.12 (-2.79%) | 709,719 |
21 Nov 2017 | USD | 4.77 | 4.78 | 4.2 | 4.3 | 4.3 | -0.38 (-8.12%) | 712,440 |
20 Nov 2017 | USD | 5.06 | 5.09 | 4.66 | 4.68 | 4.68 | -0.29 (-5.84%) | 668,708 |
17 Nov 2017 | USD | 5.04 | 5.1089 | 4.96 | 4.97 | 4.97 | -0.07 (-1.39%) | 218,526 |
16 Nov 2017 | USD | 5.11 | 5.27 | 5 | 5.04 | 5.04 | -0.09 (-1.75%) | 393,871 |
15 Nov 2017 | USD | 5.15 | 5.33 | 5.0571 | 5.13 | 5.13 | -0.08 (-1.54%) | 198,876 |
14 Nov 2017 | USD | 5.25 | 5.369 | 5.11 | 5.21 | 5.21 | -0.11 (-2.07%) | 256,581 |
13 Nov 2017 | USD | 5.35 | 5.42 | 5.15 | 5.32 | 5.32 | -0.05 (-0.93%) | 136,667 |
10 Nov 2017 | USD | 4.97 | 5.4 | 4.97 | 5.37 | 5.37 | +0.33 (+6.55%) | 291,301 |
9 Nov 2017 | USD | 5.19 | 5.19 | 5 | 5.04 | 5.04 | -0.23 (-4.36%) | 351,267 |
8 Nov 2017 | USD | 5.16 | 5.3 | 4.7 | 5.27 | 5.27 | -0.47 (-8.19%) | 925,473 |
7 Nov 2017 | USD | 6.11 | 6.17 | 5.67 | 5.74 | 5.74 | -0.37 (-6.06%) | 349,112 |
6 Nov 2017 | USD | 5.75 | 6.3 | 5.75 | 6.11 | 6.11 | +0.38 (+6.63%) | 378,720 |
3 Nov 2017 | USD | 5.66 | 5.855 | 5.58 | 5.73 | 5.73 | +0.04 (+0.70%) | 157,097 |
2 Nov 2017 | USD | 5.66 | 5.75 | 5.57 | 5.69 | 5.69 | +0.06 (+1.07%) | 183,147 |
1 Nov 2017 | USD | 5.81 | 5.81 | 5.55 | 5.63 | 5.63 | -0.13 (-2.26%) | 272,575 |
31 Oct 2017 | USD | 5.85 | 5.85 | 5.72 | 5.76 | 5.76 | -0.03 (-0.52%) | 163,950 |
30 Oct 2017 | USD | 5.8 | 5.94 | 5.732 | 5.79 | 5.79 | +0.02 (+0.35%) | 146,169 |
27 Oct 2017 | USD | 5.75 | 5.83 | 5.65 | 5.77 | 5.77 | +0.01 (+0.17%) | 190,955 |
26 Oct 2017 | USD | 5.78 | 5.92 | 5.7 | 5.76 | 5.76 | -0.02 (-0.35%) | 219,034 |
25 Oct 2017 | USD | 5.94 | 5.99 | 5.7201 | 5.78 | 5.78 | -0.12 (-2.03%) | 325,601 |
24 Oct 2017 | USD | 5.86 | 6.4 | 5.76 | 5.9 | 5.9 | +0.32 (+5.73%) | 1,401,222 |
23 Oct 2017 | USD | 5.57 | 5.69 | 5.5 | 5.58 | 5.58 | +0.02 (+0.36%) | 242,999 |
20 Oct 2017 | USD | 5.67 | 5.709 | 5.5 | 5.56 | 5.56 | -0.07 (-1.24%) | 231,070 |
19 Oct 2017 | USD | 5.68 | 5.8 | 5.58 | 5.63 | 5.63 | -0.06 (-1.05%) | 224,683 |