Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Nov 2017 | USD | 4.39 | 4.575 | 4.36 | 4.49 | 4.49 | +0.1 (+2.28%) | 986,549 |
16 Nov 2017 | USD | 4.65 | 4.69 | 4.39 | 4.39 | 4.39 | -0.24 (-5.18%) | 660,574 |
15 Nov 2017 | USD | 4.24 | 4.67 | 4.11 | 4.63 | 4.63 | +0.36 (+8.43%) | 913,702 |
14 Nov 2017 | USD | 4.36 | 4.75 | 4.23 | 4.27 | 4.27 | -0.01 (-0.23%) | 752,711 |
13 Nov 2017 | USD | 5.02 | 5.02 | 4.22 | 4.28 | 4.28 | -0.72 (-14.40%) | 1,440,480 |
10 Nov 2017 | USD | 4.41 | 6.1 | 4.36 | 5 | 5 | +0.1 (+2.04%) | 3,103,485 |
9 Nov 2017 | USD | 5.1 | 5.11 | 4.81 | 4.9 | 4.9 | -0.24 (-4.67%) | 358,904 |
8 Nov 2017 | USD | 5.04 | 5.16 | 4.95 | 5.14 | 5.14 | +0.09 (+1.78%) | 199,451 |
7 Nov 2017 | USD | 5.28 | 5.28 | 4.99 | 5.05 | 5.05 | -0.25 (-4.72%) | 172,293 |
6 Nov 2017 | USD | 4.95 | 5.36 | 4.92 | 5.3 | 5.3 | +0.35 (+7.07%) | 271,204 |
3 Nov 2017 | USD | 5.09 | 5.11 | 4.95 | 4.95 | 4.95 | -0.15 (-2.94%) | 190,077 |
2 Nov 2017 | USD | 5 | 5.15 | 4.94 | 5.1 | 5.1 | +0.06 (+1.19%) | 193,553 |
1 Nov 2017 | USD | 5.35 | 5.35 | 4.96 | 5.04 | 5.04 | -0.26 (-4.91%) | 416,047 |
31 Oct 2017 | USD | 5.16 | 5.35 | 5.13 | 5.3 | 5.3 | +0.17 (+3.31%) | 187,915 |
30 Oct 2017 | USD | 5.34 | 5.34 | 5.08 | 5.13 | 5.13 | -0.22 (-4.11%) | 307,130 |
27 Oct 2017 | USD | 5.5 | 5.5 | 5.28 | 5.35 | 5.35 | -0.1 (-1.83%) | 185,537 |
26 Oct 2017 | USD | 5.46 | 5.53 | 5.41 | 5.45 | 5.45 | +0.02 (+0.37%) | 198,840 |
25 Oct 2017 | USD | 5.58 | 5.65 | 5.3 | 5.43 | 5.43 | -0.17 (-3.04%) | 223,034 |
24 Oct 2017 | USD | 5.66 | 5.81 | 5.48 | 5.6 | 5.6 | 0.0 (0.0%) | 394,172 |
23 Oct 2017 | USD | 5.94 | 5.94 | 5.57 | 5.6 | 5.6 | -0.31 (-5.25%) | 287,955 |
20 Oct 2017 | USD | 6.06 | 6.08 | 5.86 | 5.91 | 5.91 | -0.08 (-1.34%) | 200,803 |
19 Oct 2017 | USD | 5.93 | 6.012 | 5.9 | 5.99 | 5.99 | 0.0 (0.0%) | 272,059 |
18 Oct 2017 | USD | 5.88 | 6.08 | 5.87 | 5.99 | 5.99 | +0.1 (+1.70%) | 146,332 |
17 Oct 2017 | USD | 5.83 | 5.94 | 5.82 | 5.89 | 5.89 | +0.02 (+0.34%) | 104,589 |
16 Oct 2017 | USD | 5.84 | 5.95 | 5.79 | 5.87 | 5.87 | +0.05 (+0.86%) | 208,710 |
13 Oct 2017 | USD | 6 | 6 | 5.8 | 5.82 | 5.82 | -0.17 (-2.84%) | 170,859 |
12 Oct 2017 | USD | 6 | 6.04 | 5.97 | 5.99 | 5.99 | -0.04 (-0.66%) | 125,710 |
11 Oct 2017 | USD | 5.94 | 6.17 | 5.94 | 6.03 | 6.03 | +0.01 (+0.17%) | 203,196 |
10 Oct 2017 | USD | 5.96 | 6.05 | 5.9 | 6.02 | 6.02 | +0.08 (+1.35%) | 148,438 |
9 Oct 2017 | USD | 6.13 | 6.17 | 5.89 | 5.94 | 5.94 | -0.13 (-2.14%) | 218,299 |