Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2017 | USD | 4.8 | 4.921 | 4.7601 | 4.82 | 57.84 | -0.03 (-0.62%) | 572,145 |
3 Oct 2017 | USD | 4.76 | 4.8654 | 4.68 | 4.85 | 58.2 | +0.07 (+1.46%) | 673,056 |
2 Oct 2017 | USD | 4.74 | 4.85 | 4.67 | 4.78 | 57.36 | +0.08 (+1.70%) | 468,522 |
29 Sep 2017 | USD | 4.7 | 4.7 | 4.7 | 4.7 | 56.4 | +0.02 (+0.43%) | 592,915 |
28 Sep 2017 | USD | 4.58 | 4.71 | 4.56 | 4.68 | 56.16 | +0.01 (+0.21%) | 523,080 |
27 Sep 2017 | USD | 4.56 | 4.7192 | 4.5 | 4.67 | 56.04 | +0.17 (+3.78%) | 779,321 |
26 Sep 2017 | USD | 4.8 | 4.8 | 4.34 | 4.5 | 54 | -0.32 (-6.64%) | 1,439,872 |
25 Sep 2017 | USD | 4.81 | 4.88 | 4.66 | 4.82 | 57.84 | +0.06 (+1.26%) | 930,658 |
22 Sep 2017 | USD | 4.8 | 4.9001 | 4.526 | 4.76 | 57.12 | -0.09 (-1.86%) | 1,263,424 |
21 Sep 2017 | USD | 5.11 | 5.12 | 4.583 | 4.85 | 58.2 | -0.3 (-5.83%) | 1,761,149 |
20 Sep 2017 | USD | 5.37 | 5.4 | 5.02 | 5.15 | 61.8 | -0.17 (-3.20%) | 1,686,306 |
19 Sep 2017 | USD | 5.35 | 5.44 | 5.23 | 5.32 | 63.84 | -0.02 (-0.37%) | 1,415,218 |
18 Sep 2017 | USD | 5.35 | 5.65 | 5.2 | 5.34 | 64.08 | -0.07 (-1.29%) | 2,497,789 |
15 Sep 2017 | USD | 5.36 | 5.41 | 5.14 | 5.41 | 64.92 | +0.04 (+0.74%) | 2,056,124 |
14 Sep 2017 | USD | 5.34 | 5.63 | 5.21 | 5.37 | 64.44 | +0.12 (+2.29%) | 2,065,982 |
13 Sep 2017 | USD | 5.28 | 5.36 | 5.18 | 5.25 | 63 | +0.01 (+0.19%) | 1,163,961 |
12 Sep 2017 | USD | 5.41 | 5.4399 | 5.12 | 5.24 | 62.88 | -0.17 (-3.14%) | 1,511,785 |
11 Sep 2017 | USD | 5.4 | 5.51 | 5.19 | 5.41 | 64.92 | +0.12 (+2.27%) | 2,301,442 |
8 Sep 2017 | USD | 4.96 | 5.71 | 4.95 | 5.29 | 63.48 | +0.35 (+7.09%) | 5,959,969 |
7 Sep 2017 | USD | 5 | 5.01 | 4.71 | 4.94 | 59.28 | +0.02 (+0.41%) | 3,764,642 |
6 Sep 2017 | USD | 5.53 | 5.55 | 4.83 | 4.92 | 59.04 | +1.08 (+28.13%) | 20,832,425 |
5 Sep 2017 | USD | 3.88 | 3.95 | 3.67 | 3.84 | 46.08 | -0.08 (-2.04%) | 513,436 |
4 Sep 2017 | USD | 3.92 | 3.92 | 3.92 | 3.92 | 47.04 | 0.0 (0.0%) | 0 |
1 Sep 2017 | USD | 3.86 | 3.925 | 3.55 | 3.92 | 47.04 | +0.02 (+0.51%) | 821,734 |
31 Aug 2017 | USD | 3.96 | 4.1 | 3.75 | 3.9 | 46.8 | +0.05 (+1.30%) | 1,025,376 |
30 Aug 2017 | USD | 3.44 | 3.92 | 3.44 | 3.85 | 46.2 | +0.42 (+12.24%) | 1,201,163 |
29 Aug 2017 | USD | 3.3 | 3.48 | 3.22 | 3.43 | 41.16 | +0.15 (+4.57%) | 520,458 |
28 Aug 2017 | USD | 3.32 | 3.429 | 3.23 | 3.28 | 39.36 | -0.01 (-0.30%) | 363,889 |
25 Aug 2017 | USD | 3.3 | 3.405 | 3.16 | 3.29 | 39.48 | -0.01 (-0.30%) | 568,832 |
24 Aug 2017 | USD | 3.55 | 3.5955 | 3.25 | 3.3 | 39.6 | -0.25 (-7.04%) | 597,028 |