Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Nov 2017 | USD | 3.83 | 3.89 | 3.8 | 3.81 | 3.81 | -0.02 (-0.52%) | 95,565 |
9 Nov 2017 | USD | 3.9 | 3.91 | 3.795 | 3.83 | 3.83 | -0.02 (-0.52%) | 61,822 |
8 Nov 2017 | USD | 3.86 | 3.92 | 3.83 | 3.85 | 3.85 | -0.01 (-0.26%) | 166,796 |
7 Nov 2017 | USD | 3.93 | 4 | 3.83 | 3.86 | 3.86 | -0.07 (-1.78%) | 163,877 |
6 Nov 2017 | USD | 3.87 | 4 | 3.87 | 3.93 | 3.93 | +0.07 (+1.81%) | 42,213 |
3 Nov 2017 | USD | 3.93 | 4.08 | 3.8 | 3.86 | 3.86 | -0.11 (-2.77%) | 151,258 |
2 Nov 2017 | USD | 4.15 | 4.15 | 3.97 | 3.97 | 3.97 | -0.22 (-5.25%) | 107,697 |
1 Nov 2017 | USD | 4.27 | 4.27 | 4.12 | 4.19 | 4.19 | -0.01 (-0.24%) | 128,023 |
31 Oct 2017 | USD | 4.02 | 4.22 | 4.02 | 4.2 | 4.2 | +0.26 (+6.60%) | 153,271 |
30 Oct 2017 | USD | 4.02 | 4.04 | 3.84 | 3.94 | 3.94 | -0.12 (-2.96%) | 137,869 |
27 Oct 2017 | USD | 4.15 | 4.15 | 4.03 | 4.06 | 4.06 | -0.06 (-1.46%) | 92,393 |
26 Oct 2017 | USD | 4.18 | 4.249 | 4.11 | 4.12 | 4.12 | -0.1 (-2.37%) | 99,421 |
25 Oct 2017 | USD | 4.2 | 4.3 | 4.18 | 4.22 | 4.22 | +0.02 (+0.48%) | 225,586 |
24 Oct 2017 | USD | 4.15 | 4.269 | 4.13 | 4.2 | 4.2 | -0.03 (-0.71%) | 136,713 |
23 Oct 2017 | USD | 4.22 | 4.27 | 4.06 | 4.23 | 4.23 | 0.0 (0.0%) | 60,111 |
20 Oct 2017 | USD | 4.16 | 4.37 | 4.16 | 4.23 | 4.23 | +0.05 (+1.20%) | 105,083 |
19 Oct 2017 | USD | 4.3 | 4.32 | 4.14 | 4.18 | 4.18 | -0.16 (-3.69%) | 151,780 |
18 Oct 2017 | USD | 4.46 | 4.49 | 4.33 | 4.34 | 4.34 | -0.12 (-2.69%) | 34,748 |
17 Oct 2017 | USD | 4.41 | 4.53 | 4.41 | 4.46 | 4.46 | +0.03 (+0.68%) | 92,820 |
16 Oct 2017 | USD | 4.56 | 4.58 | 4.4 | 4.43 | 4.43 | -0.04 (-0.89%) | 79,222 |
13 Oct 2017 | USD | 4.55 | 4.57 | 4.43 | 4.47 | 4.47 | +0.03 (+0.68%) | 76,052 |
12 Oct 2017 | USD | 4.44 | 4.5 | 4.41 | 4.44 | 4.44 | -0.03 (-0.67%) | 35,902 |
11 Oct 2017 | USD | 4.35 | 4.5 | 4.32 | 4.47 | 4.47 | +0.15 (+3.47%) | 102,920 |
10 Oct 2017 | USD | 4.43 | 4.46 | 4.27 | 4.32 | 4.32 | -0.02 (-0.46%) | 78,551 |
9 Oct 2017 | USD | 4.56 | 4.56 | 4.32 | 4.34 | 4.34 | -0.16 (-3.56%) | 89,510 |
6 Oct 2017 | USD | 4.55 | 4.56 | 4.46 | 4.5 | 4.5 | 0.0 (0.0%) | 50,011 |
5 Oct 2017 | USD | 4.59 | 4.59 | 4.47 | 4.5 | 4.5 | -0.09 (-1.96%) | 76,503 |
4 Oct 2017 | USD | 4.6 | 4.62 | 4.51 | 4.59 | 4.59 | +0.04 (+0.88%) | 68,403 |
3 Oct 2017 | USD | 4.52 | 4.62 | 4.5 | 4.55 | 4.55 | +0.03 (+0.66%) | 143,996 |
2 Oct 2017 | USD | 4.66 | 4.7 | 4.52 | 4.52 | 4.52 | -0.11 (-2.38%) | 91,527 |