Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Oct 2017 | USD | 1.82 | 1.83 | 1.8 | 1.81 | 1.81 | -0.01 (-0.55%) | 4,989,900 |
6 Oct 2017 | USD | 1.78 | 1.84 | 1.74 | 1.82 | 1.82 | +0.03 (+1.68%) | 7,766,300 |
5 Oct 2017 | USD | 1.8 | 1.8 | 1.79 | 1.79 | 1.79 | -0.01 (-0.56%) | 924,100 |
4 Oct 2017 | USD | 1.81 | 1.81 | 1.79 | 1.8 | 1.8 | 0.0 (0.0%) | 1,817,000 |
3 Oct 2017 | USD | 1.8 | 1.82 | 1.77 | 1.8 | 1.8 | +0.02 (+1.12%) | 7,461,500 |
2 Oct 2017 | USD | 1.86 | 1.86 | 1.77 | 1.78 | 1.78 | -0.06 (-3.26%) | 6,406,400 |
29 Sep 2017 | USD | 1.79 | 1.85 | 1.79 | 1.84 | 1.84 | +0.05 (+2.79%) | 16,965,600 |
28 Sep 2017 | USD | 1.85 | 1.85 | 1.79 | 1.79 | 1.79 | -0.04 (-2.19%) | 4,378,000 |
27 Sep 2017 | USD | 1.73 | 1.85 | 1.73 | 1.83 | 1.83 | -2.55 (-58.22%) | 4,698,200 |
26 Sep 2017 | USD | 4.41 | 4.45 | 4.37 | 4.38 | 4.38 | -0.02 (-0.45%) | 4,801,100 |
25 Sep 2017 | USD | 4.4 | 4.4 | 4.4 | 4.4 | 4.4 | -0.01 (-0.23%) | 7,654,600 |
22 Sep 2017 | USD | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | 0.0 (0.0%) | 0 |
21 Sep 2017 | USD | 4.39 | 4.41 | 4.34 | 4.41 | 4.41 | +0.04 (+0.92%) | 2,053,600 |
20 Sep 2017 | USD | 4.42 | 4.43 | 4.36 | 4.37 | 4.37 | -0.03 (-0.68%) | 3,051,800 |
19 Sep 2017 | USD | 4.46 | 4.48 | 4.39 | 4.4 | 4.4 | -0.05 (-1.12%) | 1,677,800 |
18 Sep 2017 | USD | 4.54 | 4.54 | 4.45 | 4.45 | 4.45 | -0.12 (-2.63%) | 5,167,900 |
15 Sep 2017 | USD | 4.44 | 4.57 | 4.42 | 4.57 | 4.57 | +0.13 (+2.93%) | 2,592,400 |
14 Sep 2017 | USD | 4.45 | 4.47 | 4.43 | 4.44 | 4.44 | -0.01 (-0.22%) | 3,276,900 |
13 Sep 2017 | USD | 4.48 | 4.49 | 4.44 | 4.45 | 4.45 | -0.03 (-0.67%) | 869,100 |
12 Sep 2017 | USD | 4.48 | 4.5 | 4.47 | 4.48 | 4.48 | +0.01 (+0.22%) | 3,284,900 |
11 Sep 2017 | USD | 4.45 | 4.5 | 4.45 | 4.47 | 4.47 | +0.02 (+0.45%) | 2,292,000 |
8 Sep 2017 | USD | 4.42 | 4.52 | 4.42 | 4.45 | 4.45 | +0.05 (+1.14%) | 3,898,100 |
7 Sep 2017 | USD | 4.3 | 4.44 | 4.3 | 4.4 | 4.4 | +0.1 (+2.33%) | 3,055,200 |
6 Sep 2017 | USD | 4.31 | 4.33 | 4.28 | 4.3 | 4.3 | 0.0 (0.0%) | 1,437,600 |
5 Sep 2017 | USD | 4.35 | 4.37 | 4.28 | 4.3 | 4.3 | -0.04 (-0.92%) | 2,741,200 |
4 Sep 2017 | USD | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 0.0 (0.0%) | 0 |
1 Sep 2017 | USD | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 0.0 (0.0%) | 0 |
31 Aug 2017 | USD | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 0.0 (0.0%) | 0 |
30 Aug 2017 | USD | 4.35 | 4.38 | 4.34 | 4.34 | 4.34 | -0.01 (-0.23%) | 4,185,300 |
29 Aug 2017 | USD | 4.26 | 4.4 | 4.26 | 4.35 | 4.35 | +0.05 (+1.16%) | 5,306,900 |