Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Sep 2017 | USD | 4.31 | 4.55 | 4.25 | 4.49 | 4.49 | +0.14 (+3.22%) | 83,435 |
4 Sep 2017 | USD | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 0.0 (0.0%) | 0 |
1 Sep 2017 | USD | 4.39 | 4.4 | 4.34 | 4.35 | 4.35 | -0.04 (-0.91%) | 29,755 |
31 Aug 2017 | USD | 4.8 | 4.836 | 4.13 | 4.39 | 4.39 | -0.45 (-9.30%) | 325,743 |
30 Aug 2017 | USD | 4.68 | 4.91 | 4.68 | 4.84 | 4.84 | +0.15 (+3.20%) | 43,096 |
29 Aug 2017 | USD | 4.86 | 4.87 | 4.68 | 4.69 | 4.69 | -0.13 (-2.70%) | 54,943 |
28 Aug 2017 | USD | 4.81 | 4.91 | 4.8 | 4.82 | 4.82 | -0.01 (-0.21%) | 16,693 |
25 Aug 2017 | USD | 4.77 | 4.93 | 4.77 | 4.83 | 4.83 | -0.02 (-0.41%) | 13,005 |
24 Aug 2017 | USD | 4.83 | 4.85 | 4.7501 | 4.85 | 4.85 | +0.12 (+2.54%) | 16,963 |
23 Aug 2017 | USD | 4.7 | 4.78 | 4.7 | 4.73 | 4.73 | +0.03 (+0.64%) | 15,686 |
22 Aug 2017 | USD | 4.79 | 4.79 | 4.7 | 4.7 | 4.7 | -0.1 (-2.08%) | 15,352 |
21 Aug 2017 | USD | 4.83 | 4.83 | 4.78 | 4.8 | 4.8 | -0.02 (-0.41%) | 17,305 |
18 Aug 2017 | USD | 4.93 | 4.9448 | 4.82 | 4.82 | 4.82 | -0.09 (-1.83%) | 26,184 |
17 Aug 2017 | USD | 4.82 | 4.94 | 4.73 | 4.91 | 4.91 | +0.13 (+2.72%) | 27,850 |
16 Aug 2017 | USD | 4.84 | 4.9289 | 4.73 | 4.78 | 4.78 | -0.06 (-1.24%) | 17,238 |
15 Aug 2017 | USD | 4.79 | 4.85 | 4.775 | 4.84 | 4.84 | -0.01 (-0.21%) | 18,591 |
14 Aug 2017 | USD | 4.75 | 4.97 | 4.7 | 4.85 | 4.85 | +0.15 (+3.19%) | 59,294 |
11 Aug 2017 | USD | 4.72 | 4.7974 | 4.7 | 4.7 | 4.7 | -0.03 (-0.63%) | 30,591 |
10 Aug 2017 | USD | 4.75 | 4.8301 | 4.72 | 4.73 | 4.73 | -0.08 (-1.66%) | 25,378 |
9 Aug 2017 | USD | 4.88 | 4.94 | 4.72 | 4.81 | 4.81 | +0.04 (+0.84%) | 38,345 |
8 Aug 2017 | USD | 4.75 | 4.93 | 4.72 | 4.77 | 4.77 | -0.09 (-1.85%) | 53,251 |
7 Aug 2017 | USD | 5.02 | 5.206 | 4.65 | 4.86 | 4.86 | -0.16 (-3.19%) | 120,152 |
4 Aug 2017 | USD | 5.2 | 5.2158 | 4.95 | 5.02 | 5.02 | -0.19 (-3.65%) | 41,735 |
3 Aug 2017 | USD | 5.18 | 5.249 | 5.15 | 5.21 | 5.21 | -0.02 (-0.38%) | 44,133 |
2 Aug 2017 | USD | 5.2 | 5.42 | 5.071 | 5.2299 | 5.2299 | +0.031 (+0.60%) | 48,265 |
1 Aug 2017 | USD | 5.17 | 5.25 | 5.1 | 5.1985 | 5.1985 | -0.002 (-0.03%) | 55,029 |
31 Jul 2017 | USD | 5.25 | 5.39 | 5.16 | 5.2 | 5.2 | -0.079 (-1.50%) | 13,059 |
28 Jul 2017 | USD | 5.3 | 5.35 | 5.23 | 5.279 | 5.279 | -0.031 (-0.58%) | 22,672 |
27 Jul 2017 | USD | 5.3 | 5.38 | 5.27 | 5.31 | 5.31 | +0.039 (+0.74%) | 26,269 |
26 Jul 2017 | USD | 5.46 | 5.46 | 5.27 | 5.271 | 5.271 | -0.069 (-1.29%) | 15,499 |