Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Aug 2017 | USD | 4.25 | 4.37 | 4.15 | 4.35 | 4.35 | +0.21 (+5.07%) | 2,733,400 |
23 Aug 2017 | USD | 4.09 | 4.14 | 4.03 | 4.14 | 4.14 | +0.04 (+0.98%) | 324,700 |
22 Aug 2017 | USD | 4.08 | 4.15 | 4.07 | 4.1 | 4.1 | +0.02 (+0.49%) | 280,200 |
21 Aug 2017 | USD | 4.12 | 4.12 | 4.05 | 4.08 | 4.08 | +0.01 (+0.25%) | 123,600 |
18 Aug 2017 | USD | 4.08 | 4.1 | 4.04 | 4.07 | 4.07 | +0.01 (+0.25%) | 219,300 |
17 Aug 2017 | USD | 4.13 | 4.14 | 4.05 | 4.06 | 4.06 | -0.07 (-1.69%) | 271,700 |
16 Aug 2017 | USD | 4.27 | 4.3 | 4.11 | 4.13 | 4.13 | -0.1 (-2.36%) | 409,800 |
15 Aug 2017 | USD | 4 | 4.33 | 3.95 | 4.23 | 4.23 | +0.22 (+5.49%) | 1,471,200 |
14 Aug 2017 | USD | 4.05 | 4.1 | 4.01 | 4.01 | 4.01 | 0.0 (0.0%) | 119,700 |
11 Aug 2017 | USD | 4.03 | 4.08 | 4 | 4.01 | 4.01 | -0.01 (-0.25%) | 306,500 |
10 Aug 2017 | USD | 4 | 4.05 | 3.83 | 4.02 | 4.02 | -0.09 (-2.19%) | 969,100 |
9 Aug 2017 | USD | 4.11 | 4.15 | 4.1 | 4.11 | 4.11 | -0.03 (-0.72%) | 155,100 |
8 Aug 2017 | USD | 4.2 | 4.24 | 4.13 | 4.14 | 4.14 | -0.07 (-1.66%) | 191,300 |
7 Aug 2017 | USD | 4.28 | 4.28 | 4.2 | 4.21 | 4.21 | -0.06 (-1.41%) | 265,200 |
4 Aug 2017 | USD | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | +0.1 (+2.40%) | 1,037,300 |
3 Aug 2017 | USD | 4.12 | 4.26 | 4.1 | 4.17 | 4.17 | +0.06 (+1.46%) | 1,737,900 |
2 Aug 2017 | USD | 4.14 | 4.14 | 4.03 | 4.11 | 4.11 | 0.0 (0.0%) | 485,400 |
1 Aug 2017 | USD | 4.29 | 4.3 | 4.1 | 4.11 | 4.11 | -0.16 (-3.75%) | 535,200 |
31 Jul 2017 | USD | 4.12 | 4.29 | 4.06 | 4.27 | 4.27 | +0.17 (+4.15%) | 1,323,500 |
28 Jul 2017 | USD | 4.05 | 4.13 | 4.02 | 4.1 | 4.1 | +0.05 (+1.23%) | 210,300 |
27 Jul 2017 | USD | 4.05 | 4.08 | 4 | 4.05 | 4.05 | 0.0 (0.0%) | 347,600 |
26 Jul 2017 | USD | 4.1 | 4.11 | 4.01 | 4.05 | 4.05 | -0.04 (-0.98%) | 399,700 |
25 Jul 2017 | USD | 4.03 | 4.09 | 4.03 | 4.09 | 4.09 | +0.06 (+1.49%) | 314,600 |
24 Jul 2017 | USD | 4.02 | 4.07 | 3.96 | 4.03 | 4.03 | +0.03 (+0.75%) | 429,100 |
21 Jul 2017 | USD | 4.07 | 4.1 | 3.95 | 4 | 4 | 0.0 (0.0%) | 622,400 |
20 Jul 2017 | USD | 4.13 | 4.27 | 3.99 | 4 | 4 | -0.08 (-1.96%) | 1,879,200 |
19 Jul 2017 | USD | 4.16 | 4.17 | 4 | 4.08 | 4.08 | -0.07 (-1.69%) | 2,510,100 |
18 Jul 2017 | USD | 4.26 | 4.29 | 4.03 | 4.15 | 4.15 | -0.11 (-2.58%) | 1,169,000 |
17 Jul 2017 | USD | 4.4 | 4.43 | 4.25 | 4.26 | 4.26 | -0.12 (-2.74%) | 607,100 |
14 Jul 2017 | USD | 4.48 | 4.56 | 4.36 | 4.38 | 4.38 | -0.04 (-0.90%) | 497,600 |