Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jul 2017 | USD | 5.37 | 5.37 | 5.25 | 5.34 | 5.34 | +0.03 (+0.56%) | 26,965 |
24 Jul 2017 | USD | 5.34 | 5.39 | 5.27 | 5.31 | 5.31 | -0.04 (-0.75%) | 24,617 |
21 Jul 2017 | USD | 5.3 | 5.35 | 5.221 | 5.35 | 5.35 | +0.11 (+2.10%) | 9,260 |
20 Jul 2017 | USD | 5.41 | 5.41 | 5.211 | 5.24 | 5.24 | -0.08 (-1.50%) | 24,212 |
19 Jul 2017 | USD | 5.24 | 5.48 | 5.24 | 5.32 | 5.32 | +0.17 (+3.30%) | 36,795 |
18 Jul 2017 | USD | 5.11 | 5.22 | 5.1 | 5.15 | 5.15 | -0.02 (-0.39%) | 11,435 |
17 Jul 2017 | USD | 5.2 | 5.21 | 5.08 | 5.17 | 5.17 | -0.05 (-0.96%) | 30,474 |
14 Jul 2017 | USD | 5.37 | 5.37 | 5.2 | 5.22 | 5.22 | -0.12 (-2.25%) | 11,578 |
13 Jul 2017 | USD | 5.15 | 5.36 | 5.15 | 5.34 | 5.34 | +0.14 (+2.69%) | 52,005 |
12 Jul 2017 | USD | 5.15 | 5.29 | 5.1323 | 5.2 | 5.2 | +0.12 (+2.36%) | 53,398 |
11 Jul 2017 | USD | 5.02 | 5.155 | 5 | 5.08 | 5.08 | +0.02 (+0.40%) | 11,761 |
10 Jul 2017 | USD | 5.15 | 5.16 | 5 | 5.06 | 5.06 | -0.06 (-1.17%) | 32,442 |
7 Jul 2017 | USD | 4.88 | 5.12 | 4.88 | 5.12 | 5.12 | +0.23 (+4.70%) | 130,299 |
6 Jul 2017 | USD | 4.95 | 4.99 | 4.85 | 4.89 | 4.89 | -0.01 (-0.20%) | 12,348 |
5 Jul 2017 | USD | 4.69 | 4.93 | 4.6801 | 4.9 | 4.9 | +0.02 (+0.41%) | 60,570 |
4 Jul 2017 | USD | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 0.0 (0.0%) | 0 |
3 Jul 2017 | USD | 4.91 | 4.98 | 4.83 | 4.88 | 4.88 | -0.04 (-0.81%) | 9,744 |
30 Jun 2017 | USD | 4.91 | 4.97 | 4.85 | 4.92 | 4.92 | +0.04 (+0.82%) | 23,163 |
29 Jun 2017 | USD | 4.87 | 5.01 | 4.7851 | 4.88 | 4.88 | -0.07 (-1.41%) | 47,683 |
28 Jun 2017 | USD | 5.03 | 5.2 | 4.73 | 4.95 | 4.95 | -0.19 (-3.70%) | 109,053 |
27 Jun 2017 | USD | 4.81 | 5.2 | 4.76 | 5.14 | 5.14 | +0.34 (+7.08%) | 148,107 |
26 Jun 2017 | USD | 4.82 | 4.87 | 4.75 | 4.8 | 4.8 | -0.07 (-1.44%) | 41,853 |
23 Jun 2017 | USD | 4.836 | 4.89 | 4.75 | 4.87 | 4.87 | +0.03 (+0.62%) | 27,972 |
22 Jun 2017 | USD | 4.8 | 4.89 | 4.74 | 4.84 | 4.84 | +0.04 (+0.83%) | 34,850 |
21 Jun 2017 | USD | 4.81 | 4.92 | 4.76 | 4.8 | 4.8 | -0.04 (-0.83%) | 52,072 |
20 Jun 2017 | USD | 4.85 | 4.87 | 4.7511 | 4.84 | 4.84 | -0.05 (-1.02%) | 34,005 |
19 Jun 2017 | USD | 5.01 | 5.09 | 4.861 | 4.89 | 4.89 | -0.2 (-3.93%) | 58,345 |
16 Jun 2017 | USD | 4.85 | 5.09 | 4.72 | 5.09 | 5.09 | +0.24 (+4.95%) | 90,852 |
15 Jun 2017 | USD | 4.8 | 4.85 | 4.74 | 4.85 | 4.85 | -0.02 (-0.41%) | 27,920 |
14 Jun 2017 | USD | 4.76 | 4.96 | 4.76 | 4.87 | 4.87 | +0.07 (+1.46%) | 56,610 |