Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Oct 2017 | USD | 4.82 | 4.92 | 4.81 | 4.88 | 4.88 | -0.04 (-0.81%) | 757,000 |
4 Oct 2017 | USD | 4.82 | 4.93 | 4.72 | 4.92 | 4.92 | +0.12 (+2.50%) | 1,303,400 |
3 Oct 2017 | USD | 5.01 | 5.01 | 4.8 | 4.8 | 4.8 | -0.17 (-3.42%) | 1,120,000 |
2 Oct 2017 | USD | 5.08 | 5.12 | 4.87 | 4.97 | 4.97 | -0.08 (-1.58%) | 1,176,700 |
29 Sep 2017 | USD | 5.13 | 5.14 | 4.95 | 5.05 | 5.05 | -0.05 (-0.98%) | 561,900 |
28 Sep 2017 | USD | 5 | 5.2 | 4.92 | 5.1 | 5.1 | +0.05 (+0.99%) | 1,421,700 |
27 Sep 2017 | USD | 4.91 | 5.4 | 4.79 | 5.05 | 5.05 | +0.16 (+3.27%) | 4,789,400 |
26 Sep 2017 | USD | 4.75 | 4.94 | 4.67 | 4.89 | 4.89 | +0.15 (+3.16%) | 3,755,400 |
25 Sep 2017 | USD | 5.12 | 5.49 | 4.74 | 4.74 | 4.74 | -0.36 (-7.06%) | 2,404,000 |
22 Sep 2017 | USD | 4.56 | 5.1 | 4.56 | 5.1 | 5.1 | +0.56 (+12.33%) | 12,913,200 |
21 Sep 2017 | USD | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -0.26 (-5.42%) | 643,600 |
20 Sep 2017 | USD | 4.82 | 4.83 | 4.75 | 4.8 | 4.8 | 0.0 (0.0%) | 1,729,300 |
19 Sep 2017 | USD | 4.77 | 4.9 | 4.74 | 4.8 | 4.8 | +0.04 (+0.84%) | 2,005,500 |
18 Sep 2017 | USD | 4.8 | 4.95 | 4.68 | 4.76 | 4.76 | 0.0 (0.0%) | 2,584,400 |
15 Sep 2017 | USD | 4.65 | 4.85 | 4.65 | 4.76 | 4.76 | +0.1 (+2.15%) | 1,139,800 |
14 Sep 2017 | USD | 4.63 | 4.7 | 4.59 | 4.66 | 4.66 | +0.03 (+0.65%) | 221,200 |
13 Sep 2017 | USD | 4.54 | 4.65 | 4.5 | 4.63 | 4.63 | +0.1 (+2.21%) | 678,700 |
12 Sep 2017 | USD | 4.5 | 4.55 | 4.41 | 4.53 | 4.53 | +0.06 (+1.34%) | 2,726,400 |
11 Sep 2017 | USD | 4.52 | 4.64 | 4.14 | 4.47 | 4.47 | -0.02 (-0.45%) | 1,447,100 |
8 Sep 2017 | USD | 4.37 | 4.6 | 4.35 | 4.49 | 4.49 | +0.12 (+2.75%) | 1,607,200 |
7 Sep 2017 | USD | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | 0.0 (0.0%) | 0 |
6 Sep 2017 | USD | 4.4 | 4.46 | 4.31 | 4.37 | 4.37 | -0.01 (-0.23%) | 315,600 |
5 Sep 2017 | USD | 4.3 | 4.4 | 4.28 | 4.38 | 4.38 | +0.08 (+1.86%) | 318,300 |
4 Sep 2017 | USD | 4.35 | 4.4 | 4.28 | 4.3 | 4.3 | -0.05 (-1.15%) | 167,900 |
1 Sep 2017 | USD | 4.44 | 4.49 | 4.29 | 4.35 | 4.35 | -0.14 (-3.12%) | 2,049,800 |
31 Aug 2017 | USD | 4.55 | 4.6 | 4.41 | 4.49 | 4.49 | -0.02 (-0.44%) | 946,400 |
30 Aug 2017 | USD | 4.35 | 4.57 | 4.35 | 4.51 | 4.51 | +0.17 (+3.92%) | 2,516,600 |
29 Aug 2017 | USD | 4.35 | 4.39 | 4.3 | 4.34 | 4.34 | 0.0 (0.0%) | 166,300 |
28 Aug 2017 | USD | 4.41 | 4.46 | 4.28 | 4.34 | 4.34 | -0.05 (-1.14%) | 676,300 |
25 Aug 2017 | USD | 4.38 | 4.48 | 4.29 | 4.39 | 4.39 | +0.04 (+0.92%) | 882,800 |