Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2017 | USD | 4.94 | 5.04 | 4.8 | 4.88 | 4.88 | -0.09 (-1.81%) | 142,758 |
31 Aug 2017 | USD | 4.85 | 5.05 | 4.73 | 4.97 | 4.97 | +0.1 (+2.05%) | 347,298 |
30 Aug 2017 | USD | 4.47 | 4.89 | 4 | 4.87 | 4.87 | +0.31 (+6.80%) | 250,120 |
29 Aug 2017 | USD | 4.47 | 4.62 | 4.47 | 4.56 | 4.56 | -0.02 (-0.44%) | 103,932 |
28 Aug 2017 | USD | 4.36 | 4.69 | 4.36 | 4.58 | 4.58 | +0.29 (+6.76%) | 242,150 |
25 Aug 2017 | USD | 4.4 | 4.44 | 4.27 | 4.29 | 4.29 | -0.09 (-2.05%) | 125,013 |
24 Aug 2017 | USD | 4.32 | 4.4 | 4.31 | 4.38 | 4.38 | +0.08 (+1.86%) | 88,610 |
23 Aug 2017 | USD | 4.26 | 4.35 | 4.18 | 4.3 | 4.3 | +0.04 (+0.94%) | 134,483 |
22 Aug 2017 | USD | 4.28 | 4.34 | 4.091 | 4.26 | 4.26 | -0.01 (-0.23%) | 140,414 |
21 Aug 2017 | USD | 4.21 | 4.28 | 4.11 | 4.27 | 4.27 | +0.02 (+0.47%) | 148,612 |
18 Aug 2017 | USD | 4.32 | 4.416 | 4.1 | 4.25 | 4.25 | -0.06 (-1.39%) | 182,495 |
17 Aug 2017 | USD | 4.19 | 4.4 | 4.19 | 4.31 | 4.31 | +0.15 (+3.61%) | 238,521 |
16 Aug 2017 | USD | 4 | 4.35 | 3.977 | 4.16 | 4.16 | +0.17 (+4.26%) | 316,150 |
15 Aug 2017 | USD | 4.02 | 4.07 | 3.94 | 3.99 | 3.99 | -0.04 (-0.99%) | 105,963 |
14 Aug 2017 | USD | 3.91 | 4.099 | 3.91 | 4.03 | 4.03 | +0.15 (+3.87%) | 221,918 |
11 Aug 2017 | USD | 3.65 | 3.91 | 3.6 | 3.88 | 3.88 | +0.23 (+6.30%) | 136,037 |
10 Aug 2017 | USD | 3.74 | 3.84 | 3.576 | 3.65 | 3.65 | -0.1 (-2.67%) | 151,307 |
9 Aug 2017 | USD | 4.03 | 4.12 | 3.57 | 3.75 | 3.75 | -0.34 (-8.31%) | 292,252 |
8 Aug 2017 | USD | 3.89 | 4.22 | 3.871 | 4.09 | 4.09 | +0.18 (+4.60%) | 582,471 |
7 Aug 2017 | USD | 3.83 | 3.93 | 3.57 | 3.91 | 3.91 | +0.05 (+1.30%) | 241,292 |
4 Aug 2017 | USD | 3.72 | 3.88 | 3.431 | 3.86 | 3.86 | +0.13 (+3.49%) | 432,566 |
3 Aug 2017 | USD | 3.22 | 3.847 | 3.13 | 3.73 | 3.73 | +0.65 (+21.10%) | 516,037 |
2 Aug 2017 | USD | 3 | 3.15 | 2.91 | 3.08 | 3.08 | +0.04 (+1.32%) | 198,452 |
1 Aug 2017 | USD | 3.25 | 3.27 | 2.94 | 3.04 | 3.04 | -0.2 (-6.17%) | 368,800 |
31 Jul 2017 | USD | 3.37 | 3.39 | 3.13 | 3.24 | 3.24 | -0.15 (-4.42%) | 171,700 |
28 Jul 2017 | USD | 3.32 | 3.4 | 3.26 | 3.39 | 3.39 | +0.07 (+2.11%) | 93,100 |
27 Jul 2017 | USD | 3.63 | 3.69 | 3.3 | 3.32 | 3.32 | -0.26 (-7.26%) | 250,500 |
26 Jul 2017 | USD | 3.64 | 3.68 | 3.54 | 3.58 | 3.58 | -0.04 (-1.10%) | 233,900 |
25 Jul 2017 | USD | 3.65 | 3.7 | 3.59 | 3.62 | 3.62 | -0.04 (-1.09%) | 94,900 |
24 Jul 2017 | USD | 3.54 | 3.68 | 3.5 | 3.66 | 3.66 | +0.09 (+2.52%) | 72,600 |