Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2017 | USD | 4.6538 | 4.7163 | 4.6058 | 4.6731 | 4.4053 | +0.087 (+1.89%) | 2,221,416 |
11 Jul 2017 | USD | 4.5096 | 4.6154 | 4.4567 | 4.5865 | 4.3236 | +0.115 (+2.58%) | 2,334,926 |
10 Jul 2017 | USD | 4.3654 | 4.5 | 4.3462 | 4.4712 | 4.2149 | +0.115 (+2.65%) | 3,859,940 |
7 Jul 2017 | USD | 4.3942 | 4.4327 | 4.3365 | 4.3558 | 4.1061 | -0.135 (-3.00%) | 3,781,028 |
6 Jul 2017 | USD | 4.5192 | 4.5673 | 4.4327 | 4.4904 | 4.233 | -0.029 (-0.64%) | 2,332,752 |
5 Jul 2017 | USD | 4.4135 | 4.5192 | 4.3365 | 4.5192 | 4.2602 | +0.144 (+3.30%) | 4,623,931 |
4 Jul 2017 | USD | 4.375 | 4.375 | 4.375 | 4.375 | 4.1242 | 0.0 (0.0%) | 0 |
3 Jul 2017 | USD | 4.3269 | 4.4712 | 4.2596 | 4.375 | 4.1242 | -0.077 (-1.73%) | 3,460,835 |
30 Jun 2017 | USD | 4.4904 | 4.5192 | 4.4327 | 4.4519 | 4.1967 | -0.067 (-1.49%) | 3,867,596 |
29 Jun 2017 | USD | 4.5769 | 4.5865 | 4.4712 | 4.5192 | 4.2602 | -0.154 (-3.29%) | 5,326,801 |
28 Jun 2017 | USD | 4.7596 | 4.7885 | 4.5962 | 4.6731 | 4.4053 | -0.086 (-1.82%) | 2,652,907 |
27 Jun 2017 | USD | 4.9231 | 4.9423 | 4.7212 | 4.7596 | 4.4868 | -0.115 (-2.37%) | 3,766,808 |
26 Jun 2017 | USD | 4.7981 | 4.9327 | 4.7596 | 4.875 | 4.5956 | -0.019 (-0.39%) | 2,878,029 |
23 Jun 2017 | USD | 4.9231 | 4.9423 | 4.8462 | 4.8942 | 4.6137 | +0.077 (+1.60%) | 5,281,786 |
22 Jun 2017 | USD | 4.7885 | 4.8365 | 4.7308 | 4.8173 | 4.5412 | +0.058 (+1.21%) | 4,124,023 |
21 Jun 2017 | USD | 4.6635 | 4.7788 | 4.625 | 4.7596 | 4.4868 | +0.144 (+3.12%) | 4,632,912 |
20 Jun 2017 | USD | 4.6923 | 4.6923 | 4.5962 | 4.6154 | 4.3509 | -0.096 (-2.04%) | 3,517,854 |
19 Jun 2017 | USD | 4.6538 | 4.774 | 4.5412 | 4.7115 | 4.4415 | +0.096 (+2.08%) | 5,458,547 |
16 Jun 2017 | USD | 4.6923 | 4.7404 | 4.4423 | 4.6154 | 4.3509 | -0.038 (-0.83%) | 45,946,460 |
15 Jun 2017 | USD | 4.8558 | 4.875 | 4.5865 | 4.6538 | 4.3871 | -0.24 (-4.91%) | 17,560,610 |
14 Jun 2017 | USD | 5.1827 | 5.1923 | 4.7644 | 4.8942 | 4.6137 | -0.106 (-2.12%) | 15,613,566 |
13 Jun 2017 | USD | 4.9904 | 5.1058 | 4.9712 | 5 | 4.7134 | -0.173 (-3.35%) | 14,930,167 |
12 Jun 2017 | USD | 5.1058 | 5.2019 | 4.9615 | 5.1731 | 4.8766 | +0.144 (+2.87%) | 8,680,637 |
9 Jun 2017 | USD | 4.9904 | 5.2308 | 4.9808 | 5.0288 | 4.7406 | +0.154 (+3.15%) | 9,541,640 |
8 Jun 2017 | USD | 4.9135 | 4.9135 | 4.7837 | 4.875 | 4.5956 | -0.029 (-0.59%) | 9,809,791 |
7 Jun 2017 | USD | 5.0385 | 5.0577 | 4.7981 | 4.9038 | 4.6227 | -0.25 (-4.85%) | 8,712,695 |
6 Jun 2017 | USD | 5.0769 | 5.1731 | 4.9904 | 5.1538 | 4.8584 | +0.365 (+7.63%) | 9,868,619 |
5 Jun 2017 | USD | 4.7596 | 4.875 | 4.7308 | 4.7885 | 4.514 | +0.125 (+2.68%) | 6,869,557 |
2 Jun 2017 | USD | 4.4712 | 4.7692 | 4.4712 | 4.6635 | 4.3962 | +0.221 (+4.98%) | 8,077,082 |
1 Jun 2017 | USD | 4.5192 | 4.7404 | 4.4327 | 4.4423 | 4.1877 | -0.423 (-8.70%) | 12,878,314 |