Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 May 2017 | USD | 4.73 | 4.8 | 4.71 | 4.8 | 72 | -0.2 (-4%) | 9,400 |
5 May 2017 | USD | 4.79 | 5 | 4.7501 | 5 | 75 | +0.29 (+6.16%) | 9,110 |
4 May 2017 | USD | 4.71 | 4.71 | 4.71 | 4.71 | 70.65 | -0.195 (-3.97%) | 7,400 |
3 May 2017 | USD | 5.03 | 5.3 | 4.9 | 4.9049 | 73.5735 | +0.135 (+2.83%) | 14,200 |
2 May 2017 | USD | 4.32 | 4.84 | 4.32 | 4.77 | 71.55 | -0.01 (-0.21%) | 15,700 |
1 May 2017 | USD | 4.88 | 4.88 | 4.78 | 4.78 | 71.7 | -0.09 (-1.85%) | 5,333 |
28 Apr 2017 | USD | 4.76 | 4.87 | 4.7 | 4.87 | 73.05 | +0.1 (+2.10%) | 14,044 |
27 Apr 2017 | USD | 4.74 | 4.8143 | 4.67 | 4.77 | 71.55 | +0.01 (+0.21%) | 8,338 |
26 Apr 2017 | USD | 4.87 | 4.9 | 4.76 | 4.76 | 71.4 | -0.09 (-1.86%) | 13,718 |
25 Apr 2017 | USD | 4.9 | 4.9 | 4.73 | 4.85 | 72.75 | -0.05 (-1.02%) | 12,288 |
24 Apr 2017 | USD | 4.75 | 4.9 | 4.75 | 4.9 | 73.5 | +0.2 (+4.26%) | 7,243 |
21 Apr 2017 | USD | 4.55 | 4.76 | 4.51 | 4.7 | 70.5 | -0.11 (-2.29%) | 8,000 |
20 Apr 2017 | USD | 4.99 | 5.04 | 4.8 | 4.81 | 72.15 | -0.13 (-2.63%) | 15,865 |
19 Apr 2017 | USD | 5 | 5 | 4.81 | 4.94 | 74.1 | +0.04 (+0.82%) | 7,740 |
18 Apr 2017 | USD | 5.1 | 5.1 | 4.9 | 4.9 | 73.5 | -0.06 (-1.21%) | 2,304 |
17 Apr 2017 | USD | 5.05 | 5.45 | 4.85 | 4.96 | 74.4 | +0.06 (+1.22%) | 26,666 |
14 Apr 2017 | USD | 4.9 | 4.9 | 4.9 | 4.9 | 73.5 | 0.0 (0.0%) | 0 |
13 Apr 2017 | USD | 5.26 | 5.32 | 4.8 | 4.9 | 73.5 | -0.2 (-3.92%) | 23,346 |
12 Apr 2017 | USD | 5.254 | 5.4 | 5 | 5.1 | 76.5 | -0.1 (-1.92%) | 18,200 |
11 Apr 2017 | USD | 5.14 | 5.35 | 4.878 | 5.2 | 78 | +0.2 (+4%) | 16,679 |
10 Apr 2017 | USD | 5.25 | 5.25 | 4.8 | 5 | 75 | 0.0 (0.0%) | 4,265 |
7 Apr 2017 | USD | 5.2 | 5.49 | 5 | 5 | 75 | 0.0 (0.0%) | 44,727 |
6 Apr 2017 | USD | 5.5462 | 5.55 | 4.92 | 5 | 75 | -0.435 (-8.00%) | 9,287 |
5 Apr 2017 | USD | 5.4346 | 5.4346 | 5.4346 | 5.4346 | 81.519 | +0.285 (+5.53%) | 200 |
4 Apr 2017 | USD | 5.15 | 5.2912 | 5.15 | 5.15 | 77.25 | +0.02 (+0.39%) | 1,200 |
3 Apr 2017 | USD | 5.12 | 5.13 | 5.12 | 5.13 | 76.95 | +0.13 (+2.60%) | 1,334 |
31 Mar 2017 | USD | 5.13 | 5.29 | 5 | 5 | 75 | -0.06 (-1.19%) | 13,249 |
30 Mar 2017 | USD | 5.17 | 5.4293 | 4.8 | 5.06 | 75.9 | +0.03 (+0.60%) | 21,643 |
29 Mar 2017 | USD | 5.01 | 5.2858 | 5.01 | 5.03 | 75.45 | +0.02 (+0.40%) | 18,828 |
28 Mar 2017 | USD | 5.5 | 5.5336 | 5 | 5.01 | 75.15 | -0.98 (-16.36%) | 11,401 |