Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jul 2017 | USD | 4.7 | 4.8 | 4.36 | 4.42 | 4.42 | -0.24 (-5.15%) | 1,273,000 |
12 Jul 2017 | USD | 4.33 | 4.71 | 4.33 | 4.66 | 4.66 | +0.33 (+7.62%) | 2,065,500 |
11 Jul 2017 | USD | 4.32 | 4.38 | 4.29 | 4.33 | 4.33 | +0.05 (+1.17%) | 337,200 |
10 Jul 2017 | USD | 4.22 | 4.28 | 4.22 | 4.28 | 4.28 | +0.04 (+0.94%) | 544,500 |
7 Jul 2017 | USD | 4.34 | 4.34 | 4.21 | 4.24 | 4.24 | -0.06 (-1.40%) | 569,800 |
6 Jul 2017 | USD | 4.24 | 4.33 | 4.2 | 4.3 | 4.3 | +0.12 (+2.87%) | 576,200 |
5 Jul 2017 | USD | 4.23 | 4.23 | 4.15 | 4.18 | 4.18 | -0.01 (-0.24%) | 510,500 |
4 Jul 2017 | USD | 4.14 | 4.28 | 4.08 | 4.19 | 4.19 | +0.05 (+1.21%) | 807,500 |
3 Jul 2017 | USD | 4.05 | 4.14 | 4 | 4.14 | 4.14 | +0.1 (+2.48%) | 654,200 |
30 Jun 2017 | USD | 3.95 | 4.04 | 3.94 | 4.04 | 4.04 | +0.06 (+1.51%) | 1,692,400 |
29 Jun 2017 | USD | 4.03 | 4.06 | 3.93 | 3.98 | 3.98 | 0.0 (0.0%) | 783,400 |
28 Jun 2017 | USD | 3.97 | 3.99 | 3.92 | 3.98 | 3.98 | 0.0 (0.0%) | 489,600 |
27 Jun 2017 | USD | 3.98 | 4.05 | 3.9 | 3.98 | 3.98 | -0.02 (-0.50%) | 1,888,200 |
26 Jun 2017 | USD | 4.04 | 4.1 | 3.97 | 4 | 4 | -0.04 (-0.99%) | 244,600 |
23 Jun 2017 | USD | 4.04 | 4.04 | 3.92 | 4.04 | 4.04 | +0.04 (+1%) | 1,699,500 |
22 Jun 2017 | USD | 3.85 | 4.04 | 3.79 | 4 | 4 | +0.19 (+4.99%) | 995,500 |
21 Jun 2017 | USD | 3.85 | 3.87 | 3.77 | 3.81 | 3.81 | +0.01 (+0.26%) | 627,900 |
20 Jun 2017 | USD | 4.07 | 4.07 | 3.72 | 3.8 | 3.8 | -0.21 (-5.24%) | 1,234,800 |
19 Jun 2017 | USD | 4.1 | 4.17 | 4.01 | 4.01 | 4.01 | -0.11 (-2.67%) | 1,098,500 |
16 Jun 2017 | USD | 3.96 | 4.12 | 3.94 | 4.12 | 4.12 | +0.18 (+4.57%) | 632,000 |
15 Jun 2017 | USD | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 0.0 (0.0%) | 0 |
14 Jun 2017 | USD | 3.94 | 3.99 | 3.88 | 3.94 | 3.94 | +0.02 (+0.51%) | 623,000 |
13 Jun 2017 | USD | 3.86 | 3.95 | 3.82 | 3.92 | 3.92 | +0.06 (+1.55%) | 566,800 |
12 Jun 2017 | USD | 3.95 | 3.99 | 3.84 | 3.86 | 3.86 | -0.1 (-2.53%) | 285,800 |
9 Jun 2017 | USD | 3.96 | 4.04 | 3.88 | 3.96 | 3.96 | +0.06 (+1.54%) | 537,800 |
8 Jun 2017 | USD | 3.9 | 3.98 | 3.81 | 3.9 | 3.9 | +0.02 (+0.52%) | 481,900 |
7 Jun 2017 | USD | 3.86 | 3.99 | 3.84 | 3.88 | 3.88 | -0.02 (-0.51%) | 610,500 |
6 Jun 2017 | USD | 3.96 | 4 | 3.85 | 3.9 | 3.9 | -0.04 (-1.02%) | 276,800 |
5 Jun 2017 | USD | 4.12 | 4.13 | 3.94 | 3.94 | 3.94 | -0.19 (-4.60%) | 684,900 |
2 Jun 2017 | USD | 3.96 | 4.13 | 3.87 | 4.13 | 4.13 | +0.19 (+4.82%) | 647,200 |