Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2017 | USD | 4.218 | 4.218 | 4.2056 | 4.2157 | 4.2157 | +0.046 (+1.11%) | 52,400 |
11 Dec 2017 | USD | 4.1693 | 4.1693 | 4.1693 | 4.1693 | 4.1693 | 0.0 (0.0%) | 0 |
8 Dec 2017 | USD | 4.1885 | 4.1885 | 4.1431 | 4.1693 | 4.1693 | +0.034 (+0.81%) | 12,800 |
7 Dec 2017 | USD | 4.1352 | 4.14 | 4.1 | 4.1358 | 4.1358 | +0.006 (+0.15%) | 25,700 |
6 Dec 2017 | USD | 4.1393 | 4.1393 | 4.1 | 4.1296 | 4.1296 | +0.035 (+0.86%) | 33,200 |
5 Dec 2017 | USD | 4.0945 | 4.0945 | 4.0945 | 4.0945 | 4.0945 | 0.0 (0.0%) | 0 |
4 Dec 2017 | USD | 4.0945 | 4.0945 | 4.0945 | 4.0945 | 4.0945 | 0.0 (0.0%) | 0 |
1 Dec 2017 | USD | 4.2151 | 4.2151 | 4.0945 | 4.0945 | 4.0945 | -0.094 (-2.25%) | 9,500 |
30 Nov 2017 | USD | 4.2034 | 4.2034 | 4.1861 | 4.1886 | 4.1886 | +0.015 (+0.36%) | 4,600 |
29 Nov 2017 | USD | 4.239 | 4.2413 | 4.1571 | 4.1735 | 4.1735 | -0.075 (-1.77%) | 15,800 |
28 Nov 2017 | USD | 4.2635 | 4.2635 | 4.2477 | 4.2485 | 4.2485 | -0.064 (-1.49%) | 14,100 |
27 Nov 2017 | USD | 4.3477 | 4.3477 | 4.3125 | 4.3128 | 4.3128 | -0.136 (-3.05%) | 22,000 |
24 Nov 2017 | USD | 4.4487 | 4.4487 | 4.4487 | 4.4487 | 4.4487 | 0.0 (0.0%) | 0 |
23 Nov 2017 | USD | 4.4487 | 4.4487 | 4.4487 | 4.4487 | 4.4487 | 0.0 (0.0%) | 0 |
22 Nov 2017 | USD | 4.4487 | 4.4487 | 4.4487 | 4.4487 | 4.4487 | -0.013 (-0.30%) | 12,000 |
21 Nov 2017 | USD | 4.4621 | 4.4621 | 4.4621 | 4.4621 | 4.4621 | +0 (+0.01%) | 1,800 |
20 Nov 2017 | USD | 4.4617 | 4.4617 | 4.4617 | 4.4617 | 4.4617 | -0.02 (-0.44%) | 10,000 |
17 Nov 2017 | USD | 4.4813 | 4.4813 | 4.4813 | 4.4813 | 4.4813 | 0.0 (0.0%) | 0 |
16 Nov 2017 | USD | 4.4862 | 4.4862 | 4.4813 | 4.4813 | 4.4813 | +0.044 (+1.00%) | 10,000 |
15 Nov 2017 | USD | 4.4579 | 4.4725 | 4.4369 | 4.4369 | 4.4369 | -0.308 (-6.49%) | 22,200 |
14 Nov 2017 | USD | 4.7447 | 4.7447 | 4.7447 | 4.7447 | 4.7447 | 0.0 (0.0%) | 0 |
13 Nov 2017 | USD | 4.7447 | 4.7447 | 4.7447 | 4.7447 | 4.7447 | +0.059 (+1.25%) | 500 |
10 Nov 2017 | USD | 4.7503 | 4.7503 | 4.686 | 4.686 | 4.686 | -0.152 (-3.14%) | 14,000 |
9 Nov 2017 | USD | 4.8381 | 4.8381 | 4.8381 | 4.8381 | 4.8381 | -0.254 (-4.99%) | 460 |
8 Nov 2017 | USD | 5.0921 | 5.0921 | 5.0921 | 5.0921 | 5.0921 | 0.0 (0.0%) | 0 |
7 Nov 2017 | USD | 5.07 | 5.0921 | 5.07 | 5.0921 | 5.0921 | -0.288 (-5.35%) | 51,000 |
6 Nov 2017 | USD | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 0.0 (0.0%) | 0 |
3 Nov 2017 | USD | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 0.0 (0.0%) | 0 |
2 Nov 2017 | USD | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 0.0 (0.0%) | 0 |
1 Nov 2017 | USD | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 0.0 (0.0%) | 0 |