Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2017 | USD | 4.69 | 4.69 | 4.4493 | 4.5 | 4.5 | -0.19 (-4.05%) | 4,616 |
3 Oct 2017 | USD | 4.35 | 4.8 | 4.35 | 4.69 | 4.69 | +0.27 (+6.11%) | 4,986 |
2 Oct 2017 | USD | 4.31 | 4.42 | 4.19 | 4.42 | 4.42 | -0.06 (-1.34%) | 12,950 |
29 Sep 2017 | USD | 5.15 | 5.57 | 4.47 | 4.48 | 4.48 | -0.21 (-4.48%) | 16,423 |
28 Sep 2017 | USD | 4.9 | 5 | 4.6 | 4.69 | 4.69 | -0.007 (-0.14%) | 9,822 |
27 Sep 2017 | USD | 4.65 | 4.91 | 4.4 | 4.6968 | 4.6968 | +0.207 (+4.61%) | 17,094 |
26 Sep 2017 | USD | 4.6 | 4.9 | 4.4467 | 4.49 | 4.49 | +0.09 (+2.05%) | 12,708 |
25 Sep 2017 | USD | 4.25 | 4.5151 | 4.2 | 4.4 | 4.4 | +0.34 (+8.37%) | 41,844 |
22 Sep 2017 | USD | 4 | 4.2999 | 4 | 4.06 | 4.06 | -0.04 (-0.98%) | 7,131 |
21 Sep 2017 | USD | 4.0175 | 4.13 | 4.01 | 4.1 | 4.1 | +0.05 (+1.23%) | 1,018 |
20 Sep 2017 | USD | 3.6448 | 4.3209 | 3.52 | 4.05 | 4.05 | +0.25 (+6.58%) | 30,823 |
19 Sep 2017 | USD | 3.68 | 3.8912 | 3.68 | 3.8 | 3.8 | +0.18 (+4.97%) | 4,330 |
18 Sep 2017 | USD | 3 | 3.696 | 3 | 3.62 | 3.62 | +0.17 (+4.93%) | 2,896 |
15 Sep 2017 | USD | 3.49 | 3.9 | 3.45 | 3.45 | 3.45 | -0.04 (-1.15%) | 2,912 |
14 Sep 2017 | USD | 3.72 | 4 | 3.4032 | 3.49 | 3.49 | -0.16 (-4.38%) | 13,361 |
13 Sep 2017 | USD | 3.41 | 3.65 | 3.2918 | 3.65 | 3.65 | +0.406 (+12.50%) | 14,470 |
12 Sep 2017 | USD | 3 | 3.25 | 3 | 3.2445 | 3.2445 | +0.129 (+4.15%) | 2,699 |
11 Sep 2017 | USD | 3.1045 | 3.2368 | 3 | 3.1151 | 3.1151 | -0.235 (-7.01%) | 4,611 |
8 Sep 2017 | USD | 3.25 | 3.53 | 3.05 | 3.35 | 3.35 | -0.15 (-4.29%) | 16,629 |
7 Sep 2017 | USD | 3 | 3.5 | 3 | 3.5 | 3.5 | +0.26 (+8.02%) | 6,747 |
6 Sep 2017 | USD | 2.82 | 3.24 | 2.82 | 3.24 | 3.24 | +0.42 (+14.89%) | 5,822 |
5 Sep 2017 | USD | 2.6 | 2.82 | 2.6 | 2.82 | 2.82 | +0.41 (+17.01%) | 8,518 |
4 Sep 2017 | USD | 2.41 | 2.41 | 2.41 | 2.41 | 2.41 | 0.0 (0.0%) | 0 |
1 Sep 2017 | USD | 2.4107 | 2.5429 | 2.4 | 2.41 | 2.41 | +0.09 (+3.88%) | 9,191 |
31 Aug 2017 | USD | 2 | 2.6286 | 2 | 2.32 | 2.32 | +0.05 (+2.20%) | 6,051 |
30 Aug 2017 | USD | 2.27 | 2.79 | 2.27 | 2.27 | 2.27 | -0.223 (-8.95%) | 2,232 |
29 Aug 2017 | USD | 2.9499 | 2.9499 | 2.41 | 2.493 | 2.493 | -0.267 (-9.67%) | 4,374 |
28 Aug 2017 | USD | 2.3997 | 2.9 | 2.3997 | 2.76 | 2.76 | +0.42 (+17.95%) | 7,334 |
25 Aug 2017 | USD | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | -0.17 (-6.77%) | 751 |
24 Aug 2017 | USD | 2.4398 | 2.51 | 2.3984 | 2.51 | 2.51 | -0.034 (-1.32%) | 1,542 |