Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 May 2017 | USD | 4.4 | 4.85 | 4.25 | 4.85 | 4.85 | +0.05 (+1.04%) | 384,652 |
28 Apr 2017 | USD | 4.85 | 4.95 | 4.7 | 4.8 | 4.8 | -0.1 (-2.04%) | 351,426 |
27 Apr 2017 | USD | 5 | 5 | 4.8 | 4.9 | 4.9 | -0.1 (-2%) | 306,185 |
26 Apr 2017 | USD | 4.8 | 5.0375 | 4.65 | 5 | 5 | +0.25 (+5.26%) | 703,085 |
25 Apr 2017 | USD | 4.4 | 4.8 | 4.35 | 4.75 | 4.75 | +0.45 (+10.47%) | 1,185,039 |
24 Apr 2017 | USD | 4.15 | 4.35 | 4.05 | 4.3 | 4.3 | +0.25 (+6.17%) | 434,809 |
21 Apr 2017 | USD | 4.3 | 4.325 | 4.05 | 4.05 | 4.05 | -0.2 (-4.71%) | 432,821 |
20 Apr 2017 | USD | 4.25 | 4.3 | 4.1 | 4.25 | 4.25 | +0.05 (+1.19%) | 278,761 |
19 Apr 2017 | USD | 4.25 | 4.3 | 4.05 | 4.2 | 4.2 | 0.0 (0.0%) | 311,053 |
18 Apr 2017 | USD | 4.4 | 4.4 | 4.05 | 4.2 | 4.2 | -0.15 (-3.45%) | 452,358 |
17 Apr 2017 | USD | 4.3 | 4.4 | 4.2 | 4.35 | 4.35 | +0.1 (+2.35%) | 263,069 |
14 Apr 2017 | USD | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 0.0 (0.0%) | 0 |
13 Apr 2017 | USD | 4.25 | 4.35 | 4.2 | 4.25 | 4.25 | 0.0 (0.0%) | 419,027 |
12 Apr 2017 | USD | 4.35 | 4.4 | 4.25 | 4.25 | 4.25 | -0.05 (-1.16%) | 302,627 |
11 Apr 2017 | USD | 4.4 | 4.55 | 4.25 | 4.3 | 4.3 | -0.1 (-2.27%) | 398,742 |
10 Apr 2017 | USD | 4.25 | 4.5 | 4.25 | 4.4 | 4.4 | +0.1 (+2.33%) | 261,794 |
7 Apr 2017 | USD | 4.4 | 4.55 | 4.25 | 4.3 | 4.3 | -0.15 (-3.37%) | 754,665 |
6 Apr 2017 | USD | 4.55 | 4.695 | 4.4 | 4.45 | 4.45 | -0.1 (-2.20%) | 877,850 |
5 Apr 2017 | USD | 4.95 | 5.05 | 4.55 | 4.55 | 4.55 | -0.425 (-8.54%) | 832,523 |
4 Apr 2017 | USD | 5 | 5.2 | 4.8646 | 4.975 | 4.975 | -0.025 (-0.50%) | 719,394 |
3 Apr 2017 | USD | 5.3 | 5.35 | 4.95 | 5 | 5 | -0.2 (-3.85%) | 844,960 |
31 Mar 2017 | USD | 4.7 | 5.25 | 4.6 | 5.2 | 5.2 | +0.5 (+10.64%) | 1,147,699 |
30 Mar 2017 | USD | 4.65 | 4.8 | 4.5 | 4.7 | 4.7 | +0.05 (+1.08%) | 518,201 |
29 Mar 2017 | USD | 4.25 | 4.75 | 4.15 | 4.65 | 4.65 | +0.6 (+14.81%) | 1,445,672 |
28 Mar 2017 | USD | 4.15 | 4.2628 | 4.05 | 4.05 | 4.05 | -0.15 (-3.57%) | 294,438 |
27 Mar 2017 | USD | 4.05 | 4.3 | 4.011 | 4.2 | 4.2 | +0.1 (+2.44%) | 207,562 |
24 Mar 2017 | USD | 4.25 | 4.25 | 4.025 | 4.1 | 4.1 | -0.1 (-2.38%) | 354,182 |
23 Mar 2017 | USD | 4.05 | 4.25 | 3.95 | 4.2 | 4.2 | +0.2 (+5%) | 460,952 |
22 Mar 2017 | USD | 4.05 | 4.075 | 3.85 | 4 | 4 | -0.05 (-1.23%) | 622,069 |
21 Mar 2017 | USD | 4.4 | 4.4 | 4 | 4.05 | 4.05 | -0.3 (-6.90%) | 606,089 |