Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Nov 2017 | USD | 4.8 | 4.95 | 4.67 | 4.95 | 4.95 | +0.18 (+3.77%) | 89,837 |
27 Nov 2017 | USD | 4.71 | 4.78 | 4.7 | 4.77 | 4.77 | +0.04 (+0.85%) | 29,119 |
24 Nov 2017 | USD | 4.71 | 4.73 | 4.68 | 4.73 | 4.73 | -0.01 (-0.21%) | 4,510 |
23 Nov 2017 | USD | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 0.0 (0.0%) | 0 |
22 Nov 2017 | USD | 4.84 | 4.8899 | 4.74 | 4.74 | 4.74 | -0.04 (-0.84%) | 19,935 |
21 Nov 2017 | USD | 4.7 | 4.88 | 4.7 | 4.78 | 4.78 | +0.13 (+2.80%) | 69,752 |
20 Nov 2017 | USD | 4.6 | 4.9244 | 4.6 | 4.65 | 4.65 | +0.02 (+0.43%) | 60,079 |
17 Nov 2017 | USD | 4.5 | 4.65 | 4.4201 | 4.63 | 4.63 | +0.18 (+4.04%) | 5,755 |
16 Nov 2017 | USD | 4.36 | 4.6264 | 4.36 | 4.45 | 4.45 | +0.14 (+3.25%) | 81,578 |
15 Nov 2017 | USD | 4.339 | 4.3487 | 4.3 | 4.31 | 4.31 | 0.0 (0.0%) | 18,572 |
14 Nov 2017 | USD | 4.2 | 4.3633 | 4.2 | 4.31 | 4.31 | -0.14 (-3.15%) | 63,080 |
13 Nov 2017 | USD | 4.32 | 4.45 | 4.32 | 4.45 | 4.45 | +0.1 (+2.30%) | 19,743 |
10 Nov 2017 | USD | 4.2414 | 4.48 | 4.22 | 4.35 | 4.35 | +0.089 (+2.10%) | 49,322 |
9 Nov 2017 | USD | 4.28 | 4.28 | 4.23 | 4.2605 | 4.2605 | -0.019 (-0.46%) | 19,884 |
8 Nov 2017 | USD | 4.28 | 4.3 | 4.24 | 4.28 | 4.28 | -0.05 (-1.15%) | 24,137 |
7 Nov 2017 | USD | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | -0.14 (-3.13%) | 31,383 |
6 Nov 2017 | USD | 4.3 | 4.48 | 4.29 | 4.47 | 4.47 | +0.09 (+2.05%) | 49,313 |
3 Nov 2017 | USD | 4.43 | 4.43 | 4.33 | 4.38 | 4.38 | +0.01 (+0.23%) | 10,870 |
2 Nov 2017 | USD | 4.27 | 4.49 | 4.26 | 4.37 | 4.37 | +0.07 (+1.63%) | 28,352 |
1 Nov 2017 | USD | 4.3 | 4.4 | 4.2587 | 4.3 | 4.3 | +0.04 (+0.94%) | 42,474 |
31 Oct 2017 | USD | 4.2463 | 4.28 | 4.2463 | 4.26 | 4.26 | +0.01 (+0.24%) | 19,658 |
30 Oct 2017 | USD | 4.34 | 4.34 | 4.21 | 4.25 | 4.25 | -0.07 (-1.62%) | 24,428 |
27 Oct 2017 | USD | 4.29 | 4.35 | 4.2 | 4.32 | 4.32 | -0.02 (-0.46%) | 57,697 |
26 Oct 2017 | USD | 4.22 | 4.36 | 4.22 | 4.34 | 4.34 | +0.01 (+0.23%) | 18,381 |
25 Oct 2017 | USD | 4.53 | 4.53 | 4.25 | 4.33 | 4.33 | -0.16 (-3.56%) | 45,101 |
24 Oct 2017 | USD | 4.5 | 4.6 | 4.49 | 4.49 | 4.49 | -0.04 (-0.88%) | 12,084 |
23 Oct 2017 | USD | 4.58 | 4.58 | 4.48 | 4.53 | 4.53 | -0.03 (-0.66%) | 2,909 |
20 Oct 2017 | USD | 4.43 | 4.6 | 4.42 | 4.56 | 4.56 | +0.086 (+1.93%) | 27,391 |
19 Oct 2017 | USD | 4.5224 | 4.5245 | 4.42 | 4.4737 | 4.4737 | -0.006 (-0.14%) | 14,214 |
18 Oct 2017 | USD | 4.5 | 4.52 | 4.4 | 4.48 | 4.48 | -0.01 (-0.22%) | 17,170 |