Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Oct 2017 | USD | 5.3 | 5.36 | 5.17 | 5.23 | 522.1898 | -0.09 (-1.69%) | 148,369 |
16 Oct 2017 | USD | 5.11 | 5.34 | 5.09 | 5.32 | 531.1758 | +0.21 (+4.11%) | 209,639 |
13 Oct 2017 | USD | 5.24 | 5.27 | 5.07 | 5.11 | 510.2084 | -0.15 (-2.85%) | 205,647 |
12 Oct 2017 | USD | 4.94 | 5.3 | 4.94 | 5.26 | 525.1851 | +0.24 (+4.78%) | 139,736 |
11 Oct 2017 | USD | 5.03 | 5.13 | 4.99 | 5.02 | 501.2223 | -0.04 (-0.79%) | 165,449 |
10 Oct 2017 | USD | 5.03 | 5.08 | 4.97 | 5.06 | 505.2161 | +0.05 (+1.00%) | 93,483 |
9 Oct 2017 | USD | 5.02 | 5.13 | 4.906 | 5.01 | 500.2239 | +0.02 (+0.40%) | 124,919 |
6 Oct 2017 | USD | 5.04 | 5.11 | 4.97 | 4.99 | 498.227 | -0.09 (-1.77%) | 64,459 |
5 Oct 2017 | USD | 5.17 | 5.19 | 5.05 | 5.08 | 507.213 | -0.09 (-1.74%) | 99,050 |
4 Oct 2017 | USD | 5.35 | 5.4 | 5.16 | 5.17 | 516.1991 | -0.15 (-2.82%) | 138,106 |
3 Oct 2017 | USD | 5.3 | 5.35 | 5.258 | 5.32 | 531.1758 | +0.02 (+0.38%) | 137,776 |
2 Oct 2017 | USD | 5.31 | 5.31 | 5.2 | 5.3 | 529.1789 | +0.02 (+0.38%) | 175,500 |
29 Sep 2017 | USD | 5.34 | 5.4 | 5.27 | 5.28 | 527.182 | -0.09 (-1.68%) | 111,274 |
28 Sep 2017 | USD | 5.33 | 5.43 | 5.29 | 5.37 | 536.1681 | +0.01 (+0.19%) | 171,645 |
27 Sep 2017 | USD | 5.09 | 5.4 | 5.01 | 5.36 | 535.1696 | +0.28 (+5.51%) | 170,359 |
26 Sep 2017 | USD | 5.1 | 5.19 | 4.99 | 5.08 | 507.213 | 0.0 (0.0%) | 219,288 |
25 Sep 2017 | USD | 5.05 | 5.15 | 5.02 | 5.08 | 507.213 | +0.01 (+0.20%) | 189,969 |
22 Sep 2017 | USD | 5.08 | 5.08 | 4.94 | 5.07 | 506.2146 | -0.02 (-0.39%) | 241,637 |
21 Sep 2017 | USD | 5.01 | 5.21 | 4.92 | 5.09 | 508.2115 | +0.1 (+2.00%) | 210,411 |
20 Sep 2017 | USD | 5.04 | 5.04 | 4.96 | 4.99 | 498.227 | -0.04 (-0.80%) | 253,957 |
19 Sep 2017 | USD | 5.06 | 5.06 | 5 | 5.03 | 502.2208 | -0.03 (-0.59%) | 110,687 |
18 Sep 2017 | USD | 4.98 | 5.14 | 4.86 | 5.06 | 505.2161 | +0.08 (+1.61%) | 222,586 |
15 Sep 2017 | USD | 4.89 | 5.11 | 4.8799 | 4.98 | 497.2285 | +0.08 (+1.63%) | 285,233 |
14 Sep 2017 | USD | 4.87 | 5.11 | 4.77 | 4.9 | 489.2409 | +0.01 (+0.20%) | 297,570 |
13 Sep 2017 | USD | 4.81 | 5.03 | 4.76 | 4.89 | 488.2424 | +0.04 (+0.82%) | 271,414 |
12 Sep 2017 | USD | 4.54 | 4.92 | 4.51 | 4.85 | 484.2486 | +0.32 (+7.06%) | 226,063 |
11 Sep 2017 | USD | 4.45 | 4.56 | 4.39 | 4.53 | 452.2982 | +0.12 (+2.72%) | 115,007 |
8 Sep 2017 | USD | 4.5 | 4.53 | 4.399 | 4.41 | 440.3168 | -0.1 (-2.22%) | 210,009 |
7 Sep 2017 | USD | 4.48 | 4.67 | 4.46 | 4.51 | 450.3013 | +0.04 (+0.89%) | 234,873 |
6 Sep 2017 | USD | 4.53 | 4.56 | 4.4 | 4.47 | 446.3075 | -0.04 (-0.89%) | 149,792 |