Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2017 | USD | 5.12 | 5.14 | 5.05 | 5.05 | 5.05 | -0.05 (-0.98%) | 6,532 |
7 Jun 2017 | USD | 5.14 | 5.1432 | 5.08 | 5.1 | 5.1 | +0.02 (+0.39%) | 16,056 |
6 Jun 2017 | USD | 5.11 | 5.19 | 5.08 | 5.08 | 5.08 | -0.08 (-1.55%) | 17,806 |
5 Jun 2017 | USD | 5.15 | 5.17 | 5.1 | 5.16 | 5.16 | -0.02 (-0.38%) | 11,480 |
2 Jun 2017 | USD | 5.11 | 5.1799 | 5.11 | 5.1799 | 5.1799 | +0.11 (+2.17%) | 4,540 |
1 Jun 2017 | USD | 5.09 | 5.11 | 5.06 | 5.07 | 5.07 | -0.02 (-0.39%) | 6,929 |
31 May 2017 | USD | 5.12 | 5.15 | 5.085 | 5.09 | 5.09 | -0.001 (-0.02%) | 18,898 |
30 May 2017 | USD | 5.05 | 5.1 | 5.04 | 5.0908 | 5.0908 | +0.05 (+0.99%) | 18,836 |
29 May 2017 | USD | 5.041 | 5.041 | 5.041 | 5.041 | 5.041 | 0.0 (0.0%) | 0 |
26 May 2017 | USD | 5 | 5.0444 | 5 | 5.041 | 5.041 | +0.091 (+1.84%) | 14,105 |
25 May 2017 | USD | 5.0221 | 5.0701 | 4.95 | 4.95 | 4.95 | -0.09 (-1.79%) | 19,409 |
24 May 2017 | USD | 4.974 | 5.04 | 4.974 | 5.04 | 5.04 | +0.08 (+1.61%) | 13,379 |
23 May 2017 | USD | 4.96 | 4.9999 | 4.9414 | 4.96 | 4.96 | +0.01 (+0.20%) | 24,073 |
22 May 2017 | USD | 4.99 | 4.99 | 4.91 | 4.95 | 4.95 | +0.01 (+0.20%) | 12,599 |
19 May 2017 | USD | 4.99 | 4.99 | 4.9 | 4.94 | 4.94 | +0.02 (+0.40%) | 14,630 |
18 May 2017 | USD | 4.9 | 4.963 | 4.9 | 4.9204 | 4.9204 | -0.02 (-0.40%) | 28,488 |
17 May 2017 | USD | 4.9248 | 4.95 | 4.9 | 4.94 | 4.94 | 0.0 (0.0%) | 9,192 |
16 May 2017 | USD | 4.9 | 4.95 | 4.9 | 4.94 | 4.94 | -0.05 (-1.00%) | 19,683 |
15 May 2017 | USD | 5.02 | 5.085 | 4.98 | 4.99 | 4.99 | -0.01 (-0.20%) | 64,073 |
12 May 2017 | USD | 5.1 | 5.1 | 5 | 5 | 5 | -0.07 (-1.38%) | 37,512 |
11 May 2017 | USD | 5.05 | 5.11 | 5.05 | 5.07 | 5.07 | +0.1 (+2.01%) | 15,561 |
10 May 2017 | USD | 4.9784 | 5.15 | 4.915 | 4.97 | 4.97 | -0.07 (-1.39%) | 38,295 |
9 May 2017 | USD | 4.9 | 5.05 | 4.9 | 5.04 | 5.04 | +0.12 (+2.44%) | 7,123 |
8 May 2017 | USD | 4.92 | 4.99 | 4.85 | 4.92 | 4.92 | -0.06 (-1.20%) | 20,575 |
5 May 2017 | USD | 4.98 | 5.03 | 4.96 | 4.98 | 4.98 | +0.04 (+0.81%) | 12,144 |
4 May 2017 | USD | 4.96 | 4.98 | 4.89 | 4.94 | 4.94 | -0.01 (-0.20%) | 23,904 |
3 May 2017 | USD | 4.9763 | 4.99 | 4.92 | 4.95 | 4.95 | -0.08 (-1.59%) | 21,192 |
2 May 2017 | USD | 4.9 | 5.1 | 4.9 | 5.03 | 5.03 | +0.09 (+1.82%) | 18,793 |
1 May 2017 | USD | 4.95 | 4.955 | 4.9252 | 4.94 | 4.94 | -0.01 (-0.20%) | 4,552 |
28 Apr 2017 | USD | 4.96 | 4.97 | 4.89 | 4.95 | 4.95 | -0.01 (-0.20%) | 8,907 |