Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Oct 2017 | USD | 4.3 | 4.39 | 4.18 | 4.36 | 21,800 | +0.09 (+2.11%) | 2,799 |
10 Oct 2017 | USD | 4.39 | 4.53 | 4.22 | 4.27 | 21,350 | -0.05 (-1.16%) | 2,747 |
9 Oct 2017 | USD | 4.45 | 4.53 | 4.31 | 4.32 | 21,600 | -0.15 (-3.36%) | 2,377 |
6 Oct 2017 | USD | 4.7 | 4.75 | 4.41 | 4.47 | 22,350 | -0.13 (-2.83%) | 6,078 |
5 Oct 2017 | USD | 4.55 | 4.86 | 4.54 | 4.6 | 23,000 | +0.06 (+1.32%) | 7,462 |
4 Oct 2017 | USD | 4.7 | 4.7128 | 4.47 | 4.54 | 22,700 | +0.02 (+0.44%) | 5,081 |
3 Oct 2017 | USD | 4.4 | 4.729 | 4.36 | 4.52 | 22,600 | +0.21 (+4.87%) | 6,136 |
2 Oct 2017 | USD | 4.24 | 4.38 | 4.22 | 4.31 | 21,550 | +0.11 (+2.62%) | 2,552 |
29 Sep 2017 | USD | 4.5 | 4.5 | 4.2 | 4.2 | 21,000 | -0.29 (-6.46%) | 5,219 |
28 Sep 2017 | USD | 4.52 | 4.6298 | 4.4701 | 4.49 | 22,450 | 0.0 (0.0%) | 2,455 |
27 Sep 2017 | USD | 4.61 | 4.65 | 4.4663 | 4.49 | 22,450 | -0.09 (-1.97%) | 3,645 |
26 Sep 2017 | USD | 4.7 | 4.7 | 4.39 | 4.58 | 22,900 | +0.1 (+2.23%) | 5,419 |
25 Sep 2017 | USD | 4.25 | 4.55 | 4.25 | 4.48 | 22,400 | +0.19 (+4.43%) | 4,016 |
22 Sep 2017 | USD | 4.15 | 4.32 | 4.13 | 4.29 | 21,450 | +0.13 (+3.13%) | 2,624 |
21 Sep 2017 | USD | 4.29 | 4.31 | 4.15 | 4.16 | 20,800 | -0.1 (-2.35%) | 3,635 |
20 Sep 2017 | USD | 4.38 | 4.54 | 4.2 | 4.26 | 21,300 | -0.19 (-4.27%) | 6,570 |
19 Sep 2017 | USD | 4.61 | 4.69 | 4.4 | 4.45 | 22,250 | -0.15 (-3.26%) | 6,680 |
18 Sep 2017 | USD | 4.7 | 4.7 | 4.45 | 4.6 | 23,000 | +0.08 (+1.77%) | 10,267 |
15 Sep 2017 | USD | 4.11 | 4.92 | 4.11 | 4.52 | 22,600 | -1.56 (-25.66%) | 109,821 |
14 Sep 2017 | USD | 6.72 | 6.7385 | 5.89 | 6.08 | 30,400 | -0.7 (-10.32%) | 9,793 |
13 Sep 2017 | USD | 5.76 | 6.99 | 5.6112 | 6.78 | 33,900 | +1.16 (+20.64%) | 11,131 |
12 Sep 2017 | USD | 5.19 | 5.82 | 5.1125 | 5.62 | 28,100 | +0.43 (+8.29%) | 5,916 |
11 Sep 2017 | USD | 4.69 | 5.4 | 4.65 | 5.19 | 25,950 | +0.45 (+9.49%) | 5,140 |
8 Sep 2017 | USD | 4.81 | 4.92 | 4.67 | 4.74 | 23,700 | -0.12 (-2.47%) | 1,817 |
7 Sep 2017 | USD | 4.57 | 4.87 | 4.3333 | 4.86 | 24,300 | +0.34 (+7.52%) | 1,738 |
6 Sep 2017 | USD | 4.3883 | 4.663 | 4.3883 | 4.52 | 22,600 | +0.16 (+3.67%) | 2,667 |
5 Sep 2017 | USD | 4.36 | 4.448 | 4.2364 | 4.36 | 21,800 | +0.01 (+0.23%) | 1,253 |
4 Sep 2017 | USD | 4.35 | 4.35 | 4.35 | 4.35 | 21,750 | 0.0 (0.0%) | 0 |
1 Sep 2017 | USD | 4.31 | 4.35 | 4.1274 | 4.35 | 21,750 | +0.16 (+3.82%) | 1,486 |
31 Aug 2017 | USD | 4.13 | 4.37 | 4.13 | 4.19 | 20,950 | +0.03 (+0.72%) | 1,512 |