Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Nov 2017 | USD | 4.98 | 5.12 | 4.77 | 5.1 | 5.1 | +0.15 (+3.03%) | 77,157 |
23 Nov 2017 | USD | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 0.0 (0.0%) | 0 |
22 Nov 2017 | USD | 4.57 | 4.98 | 4.543 | 4.95 | 4.95 | +0.38 (+8.32%) | 108,891 |
21 Nov 2017 | USD | 4.8 | 4.84 | 4.55 | 4.57 | 4.57 | -0.24 (-4.99%) | 86,898 |
20 Nov 2017 | USD | 5.23 | 5.47 | 4.77 | 4.81 | 4.81 | -0.4 (-7.68%) | 134,008 |
17 Nov 2017 | USD | 5.2 | 5.34 | 5.02 | 5.21 | 5.21 | -0.06 (-1.14%) | 166,347 |
16 Nov 2017 | USD | 5.1 | 5.56 | 5.05 | 5.27 | 5.27 | +0.2 (+3.94%) | 304,684 |
15 Nov 2017 | USD | 4.99 | 5.23 | 4.89 | 5.07 | 5.07 | +0.07 (+1.40%) | 86,960 |
14 Nov 2017 | USD | 4.75 | 5.31 | 4.74 | 5 | 5 | +0.25 (+5.26%) | 181,233 |
13 Nov 2017 | USD | 4.81 | 4.84 | 4.491 | 4.75 | 4.75 | -0.12 (-2.46%) | 143,662 |
10 Nov 2017 | USD | 4.65 | 4.96 | 4.64 | 4.87 | 4.87 | +0.14 (+2.96%) | 193,326 |
9 Nov 2017 | USD | 4.44 | 4.8 | 4.14 | 4.73 | 4.73 | +0.24 (+5.35%) | 143,293 |
8 Nov 2017 | USD | 4.88 | 4.9 | 4.45 | 4.49 | 4.49 | -0.41 (-8.37%) | 83,253 |
7 Nov 2017 | USD | 4.95 | 5.09 | 4.741 | 4.9 | 4.9 | -0.03 (-0.61%) | 198,538 |
6 Nov 2017 | USD | 4.44 | 5 | 4.44 | 4.93 | 4.93 | +0.42 (+9.31%) | 182,778 |
3 Nov 2017 | USD | 4.08 | 4.58 | 3.5 | 4.51 | 4.51 | +0.13 (+2.97%) | 127,106 |
2 Nov 2017 | USD | 4.12 | 4.49 | 3.83 | 4.38 | 4.38 | +0.19 (+4.53%) | 210,366 |
1 Nov 2017 | USD | 4.03 | 4.2 | 3.95 | 4.19 | 4.19 | +0.16 (+3.97%) | 161,955 |
31 Oct 2017 | USD | 3.78 | 4.06 | 3.78 | 4.03 | 4.03 | +0.24 (+6.33%) | 131,402 |
30 Oct 2017 | USD | 3.76 | 3.92 | 3.71 | 3.79 | 3.79 | +0.03 (+0.80%) | 173,760 |
27 Oct 2017 | USD | 3.52 | 3.77 | 3.47 | 3.76 | 3.76 | +0.22 (+6.21%) | 117,760 |
26 Oct 2017 | USD | 3.69 | 3.765 | 3.513 | 3.54 | 3.54 | -0.16 (-4.32%) | 71,231 |
25 Oct 2017 | USD | 3.89 | 3.89 | 3.511 | 3.7 | 3.7 | -0.22 (-5.61%) | 187,416 |
24 Oct 2017 | USD | 3.77 | 3.95 | 3.765 | 3.92 | 3.92 | +0.14 (+3.70%) | 100,827 |
23 Oct 2017 | USD | 3.76 | 3.83 | 3.68 | 3.78 | 3.78 | +0.02 (+0.53%) | 118,416 |
20 Oct 2017 | USD | 3.8 | 3.85 | 3.66 | 3.76 | 3.76 | -0.01 (-0.27%) | 104,777 |
19 Oct 2017 | USD | 3.75 | 3.915 | 3.74 | 3.77 | 3.77 | 0.0 (0.0%) | 159,318 |
18 Oct 2017 | USD | 3.84 | 3.98 | 3.74 | 3.77 | 3.77 | -0.03 (-0.79%) | 112,203 |
17 Oct 2017 | USD | 4.02 | 4.13 | 3.76 | 3.8 | 3.8 | -0.18 (-4.52%) | 146,702 |
16 Oct 2017 | USD | 4.33 | 4.34 | 3.957 | 3.98 | 3.98 | -0.31 (-7.23%) | 154,922 |