Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Aug 2017 | USD | 4.35 | 4.39 | 4.3 | 4.3 | 4.3 | -0.08 (-1.83%) | 713,000 |
25 Aug 2017 | USD | 4.25 | 4.4 | 4.22 | 4.38 | 4.38 | +0.06 (+1.39%) | 3,272,700 |
24 Aug 2017 | USD | 4.19 | 4.32 | 4.18 | 4.32 | 4.32 | +0.12 (+2.86%) | 3,791,000 |
23 Aug 2017 | USD | 4.17 | 4.22 | 4.16 | 4.2 | 4.2 | +0.04 (+0.96%) | 3,931,400 |
22 Aug 2017 | USD | 4.13 | 4.17 | 4.12 | 4.16 | 4.16 | +0.03 (+0.73%) | 4,012,900 |
21 Aug 2017 | USD | 4.17 | 4.18 | 4.12 | 4.13 | 4.13 | -0.04 (-0.96%) | 551,200 |
18 Aug 2017 | USD | 4.17 | 4.19 | 4.16 | 4.17 | 4.17 | -0.02 (-0.48%) | 1,091,300 |
17 Aug 2017 | USD | 4.15 | 4.2 | 4.15 | 4.19 | 4.19 | +0.04 (+0.96%) | 5,571,900 |
16 Aug 2017 | USD | 4.18 | 4.19 | 4.15 | 4.15 | 4.15 | -0.03 (-0.72%) | 1,116,100 |
15 Aug 2017 | USD | 4.16 | 4.21 | 4.14 | 4.18 | 4.18 | -0.01 (-0.24%) | 1,544,300 |
14 Aug 2017 | USD | 4.13 | 4.19 | 4.13 | 4.19 | 4.19 | +0.06 (+1.45%) | 954,800 |
11 Aug 2017 | USD | 4.2 | 4.2 | 4.11 | 4.13 | 4.13 | -0.07 (-1.67%) | 1,261,400 |
10 Aug 2017 | USD | 4.22 | 4.22 | 4.18 | 4.2 | 4.2 | -0.03 (-0.71%) | 1,074,800 |
9 Aug 2017 | USD | 4.27 | 4.27 | 4.2 | 4.23 | 4.23 | -0.05 (-1.17%) | 3,011,800 |
8 Aug 2017 | USD | 4.3 | 4.32 | 4.26 | 4.28 | 4.28 | -0.02 (-0.47%) | 1,722,300 |
7 Aug 2017 | USD | 4.34 | 4.36 | 4.29 | 4.3 | 4.3 | -0.04 (-0.92%) | 3,092,400 |
4 Aug 2017 | USD | 4.29 | 4.35 | 4.29 | 4.34 | 4.34 | +0.02 (+0.46%) | 2,774,700 |
3 Aug 2017 | USD | 4.37 | 4.4 | 4.28 | 4.32 | 4.32 | -0.05 (-1.14%) | 2,992,000 |
2 Aug 2017 | USD | 4.35 | 4.4 | 4.35 | 4.37 | 4.37 | +0.02 (+0.46%) | 1,333,700 |
1 Aug 2017 | USD | 4.3 | 4.4 | 4.29 | 4.35 | 4.35 | +0.07 (+1.64%) | 3,923,400 |
31 Jul 2017 | USD | 4.26 | 4.29 | 4.26 | 4.28 | 4.28 | +0.02 (+0.47%) | 3,072,800 |
28 Jul 2017 | USD | 4.26 | 4.28 | 4.25 | 4.26 | 4.26 | -0.01 (-0.23%) | 2,088,500 |
27 Jul 2017 | USD | 4.3 | 4.31 | 4.27 | 4.27 | 4.27 | -0.02 (-0.47%) | 4,170,800 |
26 Jul 2017 | USD | 4.27 | 4.32 | 4.26 | 4.29 | 4.29 | +0.03 (+0.70%) | 4,193,400 |
25 Jul 2017 | USD | 4.18 | 4.31 | 4.18 | 4.26 | 4.26 | +0.11 (+2.65%) | 4,605,000 |
24 Jul 2017 | USD | 4.11 | 4.16 | 4.11 | 4.15 | 4.15 | +0.03 (+0.73%) | 4,535,400 |
21 Jul 2017 | USD | 4.13 | 4.14 | 4.12 | 4.12 | 4.12 | -0.02 (-0.48%) | 3,874,500 |
20 Jul 2017 | USD | 4.17 | 4.2 | 4.13 | 4.14 | 4.14 | -0.04 (-0.96%) | 4,212,400 |
19 Jul 2017 | USD | 4.08 | 4.19 | 4.08 | 4.18 | 4.18 | +0.09 (+2.20%) | 6,574,200 |
18 Jul 2017 | USD | 4.08 | 4.09 | 4.03 | 4.09 | 4.09 | +0.03 (+0.74%) | 4,705,300 |