Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Aug 2017 | USD | 4.75 | 4.82 | 4.63 | 4.8 | 4.8 | +0.02 (+0.42%) | 209,007 |
17 Aug 2017 | USD | 4.8 | 4.86 | 4.67 | 4.78 | 4.78 | -0.03 (-0.62%) | 200,979 |
16 Aug 2017 | USD | 4.6 | 4.82 | 4.5 | 4.81 | 4.81 | +0.15 (+3.22%) | 286,593 |
15 Aug 2017 | USD | 4.59 | 4.72 | 4.55 | 4.66 | 4.66 | +0.08 (+1.75%) | 221,762 |
14 Aug 2017 | USD | 4.39 | 4.69 | 4.39 | 4.58 | 4.58 | +0.23 (+5.29%) | 200,706 |
11 Aug 2017 | USD | 4.32 | 4.483 | 4.18 | 4.35 | 4.35 | -0.06 (-1.36%) | 110,422 |
10 Aug 2017 | USD | 4.45 | 4.46 | 4.31 | 4.41 | 4.41 | -0.04 (-0.90%) | 115,722 |
9 Aug 2017 | USD | 4.28 | 4.53 | 4.28 | 4.45 | 4.45 | +0.25 (+5.95%) | 180,156 |
8 Aug 2017 | USD | 4.22 | 4.3 | 4.17 | 4.2 | 4.2 | -0.03 (-0.71%) | 97,400 |
7 Aug 2017 | USD | 4.3 | 4.33 | 4.13 | 4.23 | 4.23 | -0.07 (-1.63%) | 136,400 |
4 Aug 2017 | USD | 4.14 | 4.31 | 4.11 | 4.3 | 4.3 | +0.12 (+2.87%) | 91,400 |
3 Aug 2017 | USD | 4.2 | 4.21 | 4.08 | 4.18 | 4.18 | -0.01 (-0.24%) | 103,300 |
2 Aug 2017 | USD | 4.26 | 4.32 | 4.13 | 4.19 | 4.19 | -0.08 (-1.87%) | 116,100 |
1 Aug 2017 | USD | 4.33 | 4.38 | 4.22 | 4.27 | 4.27 | -0.07 (-1.61%) | 129,400 |
31 Jul 2017 | USD | 4.18 | 4.37 | 4.13 | 4.34 | 4.34 | -0.04 (-0.91%) | 188,300 |
28 Jul 2017 | USD | 4.31 | 4.41 | 4.27 | 4.38 | 4.38 | +0.04 (+0.92%) | 54,100 |
27 Jul 2017 | USD | 4.45 | 4.46 | 4.24 | 4.34 | 4.34 | -0.11 (-2.47%) | 119,600 |
26 Jul 2017 | USD | 4.53 | 4.59 | 4.44 | 4.45 | 4.45 | -0.06 (-1.33%) | 151,600 |
25 Jul 2017 | USD | 4.39 | 4.54 | 4.39 | 4.51 | 4.51 | +0.11 (+2.50%) | 137,100 |
24 Jul 2017 | USD | 4.48 | 4.53 | 4.34 | 4.4 | 4.4 | +0.03 (+0.69%) | 131,500 |
21 Jul 2017 | USD | 4.49 | 4.52 | 4.31 | 4.37 | 4.37 | -0.15 (-3.32%) | 204,800 |
20 Jul 2017 | USD | 4.6 | 4.65 | 4.48 | 4.52 | 4.52 | -0.08 (-1.74%) | 66,000 |
19 Jul 2017 | USD | 4.56 | 4.64 | 4.47 | 4.6 | 4.6 | +0.04 (+0.88%) | 150,800 |
18 Jul 2017 | USD | 4.58 | 4.6 | 4.53 | 4.56 | 4.56 | -0.03 (-0.65%) | 92,500 |
17 Jul 2017 | USD | 4.75 | 4.75 | 4.52 | 4.59 | 4.59 | -0.17 (-3.57%) | 129,600 |
14 Jul 2017 | USD | 4.69 | 4.85 | 4.69 | 4.76 | 4.76 | 0.0 (0.0%) | 158,500 |
13 Jul 2017 | USD | 4.63 | 4.77 | 4.58 | 4.76 | 4.76 | +0.09 (+1.93%) | 144,900 |
12 Jul 2017 | USD | 4.9 | 4.9 | 4.58 | 4.67 | 4.67 | -0.2 (-4.11%) | 167,400 |
11 Jul 2017 | USD | 4.75 | 4.95 | 4.7 | 4.87 | 4.87 | +0.12 (+2.53%) | 207,500 |
10 Jul 2017 | USD | 4.59 | 4.81 | 4.57 | 4.75 | 4.75 | +0.12 (+2.59%) | 274,400 |