Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jun 2017 | USD | 4.106 | 4.225 | 4.106 | 4.15 | 4.15 | -0.1 (-2.35%) | 7,083 |
6 Jun 2017 | USD | 4.5 | 4.5 | 4.15 | 4.25 | 4.25 | -0.15 (-3.41%) | 11,109 |
5 Jun 2017 | USD | 4.6 | 4.8 | 4.4 | 4.4 | 4.4 | -0.198 (-4.31%) | 22,944 |
2 Jun 2017 | USD | 4.475 | 4.8 | 4.475 | 4.598 | 4.598 | +0.198 (+4.50%) | 4,564 |
1 Jun 2017 | USD | 4.5 | 4.75 | 4.2 | 4.4 | 4.4 | 0.0 (0.0%) | 6,841 |
31 May 2017 | USD | 4.35 | 4.44 | 4.25 | 4.4 | 4.4 | +0.1 (+2.33%) | 4,831 |
30 May 2017 | USD | 4.15 | 4.35 | 4.15 | 4.3 | 4.3 | -13.96 (-76.45%) | 7,162 |
29 May 2017 | USD | 18.44 | 18.44 | 18.22 | 18.26 | 18.26 | +14.061 (+334.87%) | 21,677 |
26 May 2017 | USD | 4.15 | 4.199 | 4.15 | 4.199 | 4.199 | +0.199 (+4.98%) | 2,017 |
25 May 2017 | USD | 3.9 | 4.137 | 3.804 | 4 | 4 | +0.051 (+1.29%) | 26,153 |
24 May 2017 | USD | 4.058 | 4.058 | 3.949 | 3.949 | 3.949 | -0.145 (-3.54%) | 3,800 |
23 May 2017 | USD | 4.02 | 4.094 | 4 | 4.094 | 4.094 | +0.094 (+2.35%) | 4,031 |
22 May 2017 | USD | 4.1 | 4.231 | 4 | 4 | 4 | -0.1 (-2.44%) | 23,085 |
19 May 2017 | USD | 3.95 | 4.1 | 3.92 | 4.1 | 4.1 | +0.15 (+3.80%) | 4,805 |
18 May 2017 | USD | 3.95 | 3.965 | 3.95 | 3.95 | 3.95 | -0.037 (-0.93%) | 1,451 |
17 May 2017 | USD | 3.95 | 4.037 | 3.9 | 3.987 | 3.987 | -0.013 (-0.33%) | 3,931 |
16 May 2017 | USD | 4.082 | 4.087 | 4 | 4 | 4 | -0.05 (-1.23%) | 2,292 |
15 May 2017 | USD | 3.75 | 4.05 | 3.75 | 4.05 | 4.05 | +0.2 (+5.19%) | 17,125 |
12 May 2017 | USD | 3.7 | 3.85 | 3.7 | 3.85 | 3.85 | +0.051 (+1.34%) | 7,355 |
11 May 2017 | USD | 3.7 | 3.838 | 3.7 | 3.799 | 3.799 | -0.101 (-2.59%) | 5,369 |
10 May 2017 | USD | 4.25 | 4.25 | 3.45 | 3.9 | 3.9 | -0.5 (-11.36%) | 70,107 |
9 May 2017 | USD | 4.65 | 4.8 | 4.4 | 4.4 | 4.4 | -0.256 (-5.50%) | 65,568 |
8 May 2017 | USD | 4.601 | 4.735 | 4.6 | 4.656 | 4.656 | +0.056 (+1.22%) | 8,257 |
5 May 2017 | USD | 4.45 | 4.855 | 4.45 | 4.6 | 4.6 | +0.193 (+4.38%) | 24,258 |
4 May 2017 | USD | 4.408 | 4.45 | 4.4 | 4.407 | 4.407 | +0.007 (+0.16%) | 3,936 |
3 May 2017 | USD | 4.35 | 4.45 | 4.35 | 4.4 | 4.4 | +0.05 (+1.15%) | 10,710 |
2 May 2017 | USD | 4.4 | 4.438 | 4.35 | 4.35 | 4.35 | -0.2 (-4.40%) | 5,507 |
1 May 2017 | USD | 4.45 | 4.55 | 4.4 | 4.55 | 4.55 | +0.1 (+2.25%) | 11,296 |
28 Apr 2017 | USD | 4.5 | 4.549 | 4.45 | 4.45 | 4.45 | -0.1 (-2.20%) | 3,030 |
27 Apr 2017 | USD | 4.6 | 4.6 | 4.5 | 4.55 | 4.55 | +0.05 (+1.11%) | 8,542 |