Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jul 2017 | USD | 3.98 | 4.08 | 3.97 | 4.06 | 4.06 | +0.1 (+2.53%) | 5,691,300 |
14 Jul 2017 | USD | 3.93 | 3.98 | 3.93 | 3.96 | 3.96 | +0.03 (+0.76%) | 4,452,200 |
13 Jul 2017 | USD | 3.94 | 3.96 | 3.93 | 3.93 | 3.93 | 0.0 (0.0%) | 2,915,900 |
12 Jul 2017 | USD | 3.91 | 3.95 | 3.91 | 3.93 | 3.93 | +0.03 (+0.77%) | 3,275,400 |
11 Jul 2017 | USD | 3.91 | 3.94 | 3.89 | 3.9 | 3.9 | -0.03 (-0.76%) | 2,960,900 |
10 Jul 2017 | USD | 3.91 | 3.93 | 3.9 | 3.93 | 3.93 | +0.03 (+0.77%) | 2,401,100 |
7 Jul 2017 | USD | 3.9 | 3.92 | 3.89 | 3.9 | 3.9 | 0.0 (0.0%) | 3,589,900 |
6 Jul 2017 | USD | 3.91 | 3.93 | 3.89 | 3.9 | 3.9 | -0.03 (-0.76%) | 2,233,700 |
5 Jul 2017 | USD | 3.89 | 3.96 | 3.89 | 3.93 | 3.93 | +0.03 (+0.77%) | 3,479,100 |
4 Jul 2017 | USD | 3.88 | 3.91 | 3.87 | 3.9 | 3.9 | 0.0 (0.0%) | 3,803,200 |
3 Jul 2017 | USD | 3.91 | 3.92 | 3.87 | 3.9 | 3.9 | -0.02 (-0.51%) | 2,253,000 |
30 Jun 2017 | USD | 3.91 | 3.93 | 3.88 | 3.92 | 3.92 | -0.01 (-0.25%) | 1,930,800 |
29 Jun 2017 | USD | 3.9 | 3.98 | 3.89 | 3.93 | 3.93 | +0.04 (+1.03%) | 3,218,400 |
28 Jun 2017 | USD | 3.92 | 3.92 | 3.88 | 3.89 | 3.89 | -0.02 (-0.51%) | 1,551,300 |
27 Jun 2017 | USD | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | 0.0 (0.0%) | 0 |
26 Jun 2017 | USD | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | 0.0 (0.0%) | 0 |
23 Jun 2017 | USD | 3.9 | 3.92 | 3.88 | 3.91 | 3.91 | +0.03 (+0.77%) | 2,581,000 |
22 Jun 2017 | USD | 3.9 | 3.92 | 3.88 | 3.88 | 3.88 | -0.03 (-0.77%) | 1,400,900 |
21 Jun 2017 | USD | 3.91 | 3.92 | 3.89 | 3.91 | 3.91 | +0.01 (+0.26%) | 4,309,400 |
20 Jun 2017 | USD | 3.9 | 3.97 | 3.88 | 3.9 | 3.9 | +0.01 (+0.26%) | 4,215,500 |
19 Jun 2017 | USD | 4 | 4.01 | 3.88 | 3.89 | 3.89 | -0.11 (-2.75%) | 1,930,200 |
16 Jun 2017 | USD | 4.01 | 4.05 | 4 | 4 | 4 | -0.01 (-0.25%) | 3,518,500 |
15 Jun 2017 | USD | 3.87 | 4.05 | 3.86 | 4.01 | 4.01 | +0.28 (+7.51%) | 11,967,100 |
14 Jun 2017 | USD | 3.63 | 3.73 | 3.63 | 3.73 | 3.73 | +0.12 (+3.32%) | 5,178,300 |
13 Jun 2017 | USD | 3.54 | 3.63 | 3.54 | 3.61 | 3.61 | +0.04 (+1.12%) | 6,644,900 |
12 Jun 2017 | USD | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | 0.0 (0.0%) | 0 |
9 Jun 2017 | USD | 3.58 | 3.58 | 3.54 | 3.57 | 3.57 | -0.01 (-0.28%) | 2,571,900 |
8 Jun 2017 | USD | 3.53 | 3.58 | 3.53 | 3.58 | 3.58 | +0.06 (+1.70%) | 4,285,900 |
7 Jun 2017 | USD | 3.56 | 3.57 | 3.52 | 3.52 | 3.52 | -0.03 (-0.85%) | 3,701,700 |
6 Jun 2017 | USD | 3.56 | 3.57 | 3.55 | 3.55 | 3.55 | -0.02 (-0.56%) | 991,600 |