Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Oct 2017 | USD | 4.3155 | 4.3925 | 4.3155 | 4.36 | 4.36 | +0.043 (+1.00%) | 12,134,775 |
12 Oct 2017 | USD | 4.338 | 4.3465 | 4.2985 | 4.317 | 4.317 | +0.012 (+0.28%) | 10,803,996 |
11 Oct 2017 | USD | 4.2585 | 4.314 | 4.244 | 4.305 | 4.305 | +0.051 (+1.20%) | 12,787,299 |
10 Oct 2017 | USD | 4.2335 | 4.2785 | 4.233 | 4.254 | 4.254 | +0.039 (+0.93%) | 7,215,531 |
9 Oct 2017 | USD | 4.2015 | 4.225 | 4.191 | 4.215 | 4.215 | +0.009 (+0.23%) | 7,562,062 |
6 Oct 2017 | USD | 4.255 | 4.265 | 4.1975 | 4.2055 | 4.2055 | -0.055 (-1.29%) | 12,757,828 |
5 Oct 2017 | USD | 4.172 | 4.271 | 4.171 | 4.2605 | 4.2605 | +0.073 (+1.76%) | 13,293,772 |
4 Oct 2017 | USD | 4.1305 | 4.187 | 4.0895 | 4.187 | 4.187 | +0.048 (+1.16%) | 9,099,285 |
3 Oct 2017 | USD | 4.149 | 4.165 | 4.13 | 4.139 | 4.139 | -0.011 (-0.27%) | 7,673,733 |
2 Oct 2017 | USD | 4.1965 | 4.1965 | 4.148 | 4.15 | 4.15 | -0.04 (-0.95%) | 6,859,795 |
29 Sep 2017 | USD | 4.1675 | 4.193 | 4.1625 | 4.19 | 4.19 | +0.03 (+0.72%) | 8,797,209 |
28 Sep 2017 | USD | 4.2095 | 4.21 | 4.1565 | 4.16 | 4.16 | -0.039 (-0.93%) | 15,397,380 |
27 Sep 2017 | USD | 4.2205 | 4.2335 | 4.1565 | 4.199 | 4.199 | -0.035 (-0.83%) | 14,943,492 |
26 Sep 2017 | USD | 4.265 | 4.273 | 4.229 | 4.234 | 4.234 | -0.006 (-0.14%) | 16,994,346 |
25 Sep 2017 | USD | 4.2 | 4.26 | 4.181 | 4.24 | 4.24 | +0.054 (+1.30%) | 14,568,136 |
22 Sep 2017 | USD | 4.1715 | 4.211 | 4.126 | 4.1855 | 4.1855 | +0.024 (+0.58%) | 10,097,012 |
21 Sep 2017 | USD | 4.1505 | 4.1965 | 4.121 | 4.1615 | 4.1615 | -0.013 (-0.32%) | 18,438,376 |
20 Sep 2017 | USD | 4.1405 | 4.175 | 4.1335 | 4.175 | 4.175 | +0.031 (+0.75%) | 12,229,957 |
19 Sep 2017 | USD | 4.19 | 4.1974 | 4.1225 | 4.144 | 4.144 | -0.051 (-1.23%) | 11,538,271 |
18 Sep 2017 | USD | 4.195 | 4.2613 | 4.1875 | 4.1955 | 4.1955 | +0.018 (+0.43%) | 10,001,178 |
15 Sep 2017 | USD | 4.2155 | 4.2305 | 4.174 | 4.1775 | 4.1775 | -0.052 (-1.24%) | 31,424,901 |
14 Sep 2017 | USD | 4.2205 | 4.254 | 4.21 | 4.23 | 4.23 | +0.01 (+0.24%) | 15,895,170 |
13 Sep 2017 | USD | 4.181 | 4.274 | 4.18 | 4.22 | 4.22 | +0.05 (+1.20%) | 21,833,732 |
12 Sep 2017 | USD | 4.165 | 4.1945 | 4.1495 | 4.17 | 4.17 | +0.01 (+0.24%) | 12,902,469 |
11 Sep 2017 | USD | 4.178 | 4.2125 | 4.138 | 4.16 | 4.16 | +0.005 (+0.12%) | 14,834,850 |
8 Sep 2017 | USD | 4.1235 | 4.18 | 4.117 | 4.155 | 4.155 | +0.035 (+0.85%) | 15,794,315 |
7 Sep 2017 | USD | 4.0485 | 4.1385 | 4.003 | 4.12 | 4.12 | +0.091 (+2.27%) | 24,936,093 |
6 Sep 2017 | USD | 4 | 4.05 | 3.976 | 4.0285 | 4.0285 | +0.029 (+0.71%) | 9,660,689 |
5 Sep 2017 | USD | 4.0105 | 4.023 | 3.9575 | 4 | 4 | -0.011 (-0.27%) | 13,609,038 |
4 Sep 2017 | USD | 4.01 | 4.0175 | 3.977 | 4.011 | 4.011 | +0.003 (+0.06%) | 5,604,439 |