Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Sep 2017 | USD | 4.8 | 5 | 4.5 | 4.9 | 4.9 | +0.101 (+2.10%) | 60,239 |
5 Sep 2017 | USD | 5.6 | 5.75 | 4.1 | 4.7992 | 4.7992 | -0.801 (-14.30%) | 106,858 |
4 Sep 2017 | USD | 5.6 | 5.6 | 5.6 | 5.6 | 5.6 | 0.0 (0.0%) | 0 |
1 Sep 2017 | USD | 5.75 | 5.9 | 5.6 | 5.6 | 5.6 | -0.169 (-2.94%) | 13,443 |
31 Aug 2017 | USD | 5.8 | 5.9316 | 5.75 | 5.7694 | 5.7694 | +0.019 (+0.34%) | 9,050 |
30 Aug 2017 | USD | 5.65 | 5.75 | 5.65 | 5.75 | 5.75 | +0.2 (+3.60%) | 6,827 |
29 Aug 2017 | USD | 5.5 | 5.55 | 5.5 | 5.55 | 5.55 | +0.05 (+0.91%) | 1,553 |
28 Aug 2017 | USD | 5.95 | 5.95 | 5.5 | 5.5 | 5.5 | -0.3 (-5.17%) | 18,814 |
25 Aug 2017 | USD | 5.85 | 5.95 | 5.8 | 5.8 | 5.8 | -0.05 (-0.85%) | 7,192 |
24 Aug 2017 | USD | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | +0.043 (+0.74%) | 1,337 |
23 Aug 2017 | USD | 5.805 | 5.8072 | 5.805 | 5.8072 | 5.8072 | +0.107 (+1.87%) | 3,645 |
22 Aug 2017 | USD | 5.7 | 5.75 | 5.7 | 5.7005 | 5.7005 | +0.051 (+0.89%) | 3,291 |
21 Aug 2017 | USD | 5.7 | 5.7 | 5.6 | 5.65 | 5.65 | +0.05 (+0.89%) | 4,826 |
18 Aug 2017 | USD | 5.6 | 5.65 | 5.6 | 5.6 | 5.6 | +0.05 (+0.90%) | 2,535 |
17 Aug 2017 | USD | 5.6001 | 5.6005 | 5.534 | 5.55 | 5.55 | 0.0 (0.0%) | 5,032 |
16 Aug 2017 | USD | 5.65 | 5.6999 | 5.55 | 5.55 | 5.55 | +0.05 (+0.91%) | 20,813 |
15 Aug 2017 | USD | 5.55 | 5.631 | 5.5 | 5.5 | 5.5 | -0.05 (-0.90%) | 1,091 |
14 Aug 2017 | USD | 5.65 | 5.7 | 5.55 | 5.55 | 5.55 | +0.05 (+0.91%) | 2,536 |
11 Aug 2017 | USD | 5.55 | 5.5605 | 5.5 | 5.5 | 5.5 | 0.0 (0.0%) | 2,523 |
10 Aug 2017 | USD | 5.5 | 5.5427 | 5.5 | 5.5 | 5.5 | -0.068 (-1.22%) | 6,659 |
9 Aug 2017 | USD | 5.799 | 5.799 | 5.5677 | 5.5677 | 5.5677 | -0.011 (-0.20%) | 4,544 |
8 Aug 2017 | USD | 5.65 | 5.7 | 5.55 | 5.5791 | 5.5791 | -0.021 (-0.37%) | 3,986 |
7 Aug 2017 | USD | 5.65 | 5.6975 | 5.55 | 5.6 | 5.6 | -0.057 (-1.01%) | 4,952 |
4 Aug 2017 | USD | 5.6 | 5.7042 | 5.6 | 5.6573 | 5.6573 | +0.057 (+1.02%) | 4,872 |
3 Aug 2017 | USD | 5.65 | 5.65 | 5.6 | 5.6 | 5.6 | -0.05 (-0.88%) | 11,901 |
2 Aug 2017 | USD | 5.6999 | 5.7 | 5.6001 | 5.65 | 5.65 | -0.033 (-0.58%) | 7,500 |
1 Aug 2017 | USD | 5.65 | 5.6832 | 5.65 | 5.6832 | 5.6832 | +0.026 (+0.45%) | 2,717 |
31 Jul 2017 | USD | 5.6575 | 5.6575 | 5.6575 | 5.6575 | 5.6575 | -0.043 (-0.75%) | 620 |
28 Jul 2017 | USD | 5.7 | 5.7 | 5.7 | 5.7 | 5.7 | 0.0 (0.0%) | 0 |
27 Jul 2017 | USD | 5.7 | 5.7 | 5.7 | 5.7 | 5.7 | -0.075 (-1.29%) | 699 |