Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Sep 2017 | USD | 4.49 | 4.49 | 4.49 | 4.49 | 646.56 | 0.0 (0.0%) | 0 |
1 Sep 2017 | USD | 4.53 | 4.57 | 4.49 | 4.49 | 646.56 | -0.06 (-1.32%) | 25,702 |
31 Aug 2017 | USD | 4.5 | 4.56 | 4.43 | 4.55 | 655.2 | +0.11 (+2.48%) | 33,370 |
30 Aug 2017 | USD | 4.44 | 4.44 | 4.44 | 4.44 | 639.36 | -0.008 (-0.17%) | 1,100 |
29 Aug 2017 | USD | 4.3712 | 4.5 | 4.37 | 4.4476 | 640.4544 | +0.028 (+0.62%) | 14,600 |
28 Aug 2017 | USD | 4.36 | 4.5 | 4.36 | 4.42 | 636.48 | +0.099 (+2.28%) | 3,606 |
25 Aug 2017 | USD | 4.3 | 4.3213 | 4.3 | 4.3213 | 622.2672 | -0.029 (-0.66%) | 590 |
24 Aug 2017 | USD | 4.35 | 4.35 | 4.28 | 4.35 | 626.4 | 0.0 (0.0%) | 1,850 |
23 Aug 2017 | USD | 4.38 | 4.38 | 4.35 | 4.35 | 626.4 | -0.15 (-3.33%) | 14,035 |
22 Aug 2017 | USD | 4.44 | 4.5 | 4.44 | 4.5 | 648 | +0.12 (+2.74%) | 3,500 |
21 Aug 2017 | USD | 4.4985 | 4.4985 | 4.35 | 4.38 | 630.72 | -0.12 (-2.67%) | 6,787 |
18 Aug 2017 | USD | 4.4161 | 4.5 | 4.4 | 4.5 | 648 | +0.1 (+2.27%) | 2,669 |
17 Aug 2017 | USD | 4.5 | 4.5 | 4.4 | 4.4 | 633.6 | -0.1 (-2.22%) | 2,283 |
16 Aug 2017 | USD | 4.54 | 4.55 | 4.401 | 4.5 | 648 | +0.07 (+1.58%) | 7,688 |
15 Aug 2017 | USD | 4.4283 | 4.43 | 4.345 | 4.43 | 637.92 | +0.032 (+0.73%) | 10,100 |
14 Aug 2017 | USD | 4.31 | 4.4 | 4.2845 | 4.398 | 633.312 | +0.088 (+2.04%) | 17,342 |
11 Aug 2017 | USD | 4.37 | 4.37 | 4.1 | 4.31 | 620.64 | -0.134 (-3.01%) | 27,925 |
10 Aug 2017 | USD | 4.42 | 4.49 | 4.4 | 4.4437 | 639.8928 | +0.024 (+0.54%) | 3,300 |
9 Aug 2017 | USD | 4.57 | 4.57 | 4.42 | 4.42 | 636.48 | -0.15 (-3.28%) | 1,827 |
8 Aug 2017 | USD | 4.5515 | 4.62 | 4.55 | 4.57 | 658.08 | +0.06 (+1.32%) | 18,506 |
7 Aug 2017 | USD | 4.53 | 4.55 | 4.5104 | 4.5104 | 649.4976 | +0.04 (+0.90%) | 6,287 |
4 Aug 2017 | USD | 4.47 | 4.47 | 4.47 | 4.47 | 643.68 | +0.02 (+0.45%) | 3,200 |
3 Aug 2017 | USD | 4.45 | 4.45 | 4.4 | 4.45 | 640.8 | 0.0 (0.0%) | 14,512 |
2 Aug 2017 | USD | 4.45 | 4.45 | 4.45 | 4.45 | 640.8 | 0.0 (0.0%) | 0 |
1 Aug 2017 | USD | 4.45 | 4.467 | 4.43 | 4.45 | 640.8 | +0.01 (+0.23%) | 8,630 |
31 Jul 2017 | USD | 4.512 | 4.525 | 4.44 | 4.44 | 639.36 | -0.083 (-1.84%) | 17,900 |
28 Jul 2017 | USD | 4.5 | 4.523 | 4.5 | 4.523 | 651.312 | -0.112 (-2.42%) | 700 |
27 Jul 2017 | USD | 4.575 | 4.635 | 4.5 | 4.635 | 667.44 | +0.095 (+2.09%) | 6,049 |
26 Jul 2017 | USD | 4.639 | 4.639 | 4.54 | 4.54 | 653.76 | +0.009 (+0.19%) | 3,250 |
25 Jul 2017 | USD | 4.58 | 4.6 | 4.53 | 4.5312 | 652.4928 | +0.091 (+2.05%) | 6,750 |