Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Sep 2017 | USD | 4.48 | 4.57 | 4.43 | 4.51 | 450.3013 | +0.03 (+0.67%) | 172,307 |
4 Sep 2017 | USD | 4.48 | 4.48 | 4.48 | 4.48 | 447.306 | 0.0 (0.0%) | 0 |
1 Sep 2017 | USD | 4.57 | 4.58 | 4.3 | 4.48 | 447.306 | -0.08 (-1.75%) | 423,844 |
31 Aug 2017 | USD | 4.7 | 4.7 | 4.54 | 4.56 | 455.2936 | -0.11 (-2.36%) | 229,226 |
30 Aug 2017 | USD | 4.61 | 4.73 | 4.54 | 4.67 | 466.2765 | +0.04 (+0.86%) | 165,150 |
29 Aug 2017 | USD | 4.5 | 4.67 | 4.5 | 4.63 | 462.2827 | +0.09 (+1.98%) | 165,514 |
28 Aug 2017 | USD | 4.54 | 4.565 | 4.5 | 4.54 | 453.2967 | +0.02 (+0.44%) | 156,961 |
25 Aug 2017 | USD | 4.57 | 4.6 | 4.4 | 4.52 | 451.2998 | -0.07 (-1.53%) | 328,567 |
24 Aug 2017 | USD | 4.44 | 4.6 | 4.36 | 4.59 | 458.2889 | +0.17 (+3.85%) | 304,794 |
23 Aug 2017 | USD | 4.46 | 4.54 | 4.4 | 4.42 | 441.3153 | -0.1 (-2.21%) | 247,676 |
22 Aug 2017 | USD | 4.35 | 4.54 | 4.32 | 4.52 | 451.2998 | +0.17 (+3.91%) | 268,250 |
21 Aug 2017 | USD | 4.44 | 4.55 | 4.31 | 4.35 | 434.3261 | -0.1 (-2.25%) | 433,882 |
18 Aug 2017 | USD | 4.5 | 4.5401 | 4.4199 | 4.45 | 444.3106 | -0.06 (-1.33%) | 476,334 |
17 Aug 2017 | USD | 4.65 | 5 | 4.45 | 4.51 | 450.3013 | -0.17 (-3.63%) | 698,373 |
16 Aug 2017 | USD | 4.71 | 4.795 | 4.515 | 4.68 | 467.275 | +0.02 (+0.43%) | 618,583 |
15 Aug 2017 | USD | 4.92 | 4.95 | 4.48 | 4.66 | 465.2781 | -0.25 (-5.09%) | 884,196 |
14 Aug 2017 | USD | 5.08 | 5.2 | 4.9 | 4.91 | 490.2393 | -0.12 (-2.39%) | 364,121 |
11 Aug 2017 | USD | 5.29 | 5.33 | 4.9001 | 5.03 | 502.2208 | -0.21 (-4.01%) | 544,793 |
10 Aug 2017 | USD | 5.86 | 5.86 | 4.61 | 5.24 | 523.1882 | -0.64 (-10.88%) | 1,528,897 |
9 Aug 2017 | USD | 5.95 | 5.95 | 5.86 | 5.88 | 587.0891 | -0.1 (-1.67%) | 96,983 |
8 Aug 2017 | USD | 5.86 | 6.05 | 5.8299 | 5.98 | 597.0736 | +0.1 (+1.70%) | 147,186 |
7 Aug 2017 | USD | 5.95 | 6.01 | 5.88 | 5.88 | 587.0891 | -0.08 (-1.34%) | 88,160 |
4 Aug 2017 | USD | 5.96 | 5.96 | 5.96 | 5.96 | 595.0767 | +0.01 (+0.17%) | 54,599 |
3 Aug 2017 | USD | 5.99 | 5.99 | 5.92 | 5.95 | 594.0782 | 0.0 (0.0%) | 173,526 |
2 Aug 2017 | USD | 6.06 | 6.06 | 5.89 | 5.95 | 594.0782 | -0.1 (-1.65%) | 76,768 |
1 Aug 2017 | USD | 6.05 | 6.08 | 5.91 | 6.05 | 604.0627 | +0.04 (+0.67%) | 85,334 |
31 Jul 2017 | USD | 6.02 | 6.07 | 5.913 | 6.01 | 600.0689 | -0.02 (-0.33%) | 89,445 |
28 Jul 2017 | USD | 6.1 | 6.18 | 6.01 | 6.03 | 602.0658 | -0.08 (-1.31%) | 66,765 |
27 Jul 2017 | USD | 6.1 | 6.163 | 6 | 6.11 | 610.0534 | +0.02 (+0.33%) | 160,563 |
26 Jul 2017 | USD | 6.21 | 6.225 | 6.07 | 6.09 | 608.0565 | -0.12 (-1.93%) | 129,458 |