Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 May 2017 | USD | 4.51 | 4.7 | 4.48 | 4.64 | 4.64 | +0.15 (+3.34%) | 158,200 |
25 May 2017 | USD | 4.5 | 4.59 | 4.4 | 4.49 | 4.49 | +0.01 (+0.22%) | 134,000 |
24 May 2017 | USD | 4.39 | 4.71 | 4.39 | 4.48 | 4.48 | +0.09 (+2.05%) | 195,800 |
23 May 2017 | USD | 4.29 | 4.41 | 4.26 | 4.39 | 4.39 | +0.05 (+1.15%) | 121,100 |
22 May 2017 | USD | 4.2 | 4.48 | 4.2 | 4.34 | 4.34 | +0.14 (+3.33%) | 239,000 |
19 May 2017 | USD | 4.22 | 4.25 | 4.14 | 4.2 | 4.2 | -0.07 (-1.64%) | 88,200 |
18 May 2017 | USD | 4.01 | 4.3 | 4.01 | 4.27 | 4.27 | +0.24 (+5.96%) | 29,900 |
17 May 2017 | USD | 4.2 | 4.24 | 4.02 | 4.03 | 4.03 | -0.24 (-5.62%) | 78,100 |
16 May 2017 | USD | 4.13 | 4.29 | 4.11 | 4.27 | 4.27 | +0.15 (+3.64%) | 57,700 |
15 May 2017 | USD | 4.1 | 4.23 | 4.07 | 4.12 | 4.12 | +0.01 (+0.24%) | 104,100 |
12 May 2017 | USD | 4.12 | 4.2 | 4.1 | 4.11 | 4.11 | 0.0 (0.0%) | 65,800 |
11 May 2017 | USD | 4.04 | 4.13 | 4.02 | 4.11 | 4.11 | +0.06 (+1.48%) | 35,300 |
10 May 2017 | USD | 4 | 4.18 | 4 | 4.05 | 4.05 | +0.1 (+2.53%) | 301,800 |
9 May 2017 | USD | 3.96 | 4.04 | 3.95 | 3.95 | 3.95 | 0.0 (0.0%) | 41,300 |
8 May 2017 | USD | 4.01 | 4.05 | 3.9 | 3.95 | 3.95 | -0.06 (-1.50%) | 38,500 |
5 May 2017 | USD | 4.05 | 4.06 | 3.99 | 4.01 | 4.01 | -0.04 (-0.99%) | 16,300 |
4 May 2017 | USD | 4.1 | 4.1 | 3.97 | 4.05 | 4.05 | +0.03 (+0.75%) | 19,200 |
3 May 2017 | USD | 4.07 | 4.21 | 4.02 | 4.02 | 4.02 | -0.06 (-1.47%) | 18,900 |
2 May 2017 | USD | 4.24 | 4.24 | 4.08 | 4.08 | 4.08 | -0.1 (-2.39%) | 21,300 |
1 May 2017 | USD | 4.15 | 4.24 | 4.15 | 4.18 | 4.18 | +0.02 (+0.48%) | 32,900 |
28 Apr 2017 | USD | 4.18 | 4.2 | 4.16 | 4.16 | 4.16 | -0.03 (-0.72%) | 9,900 |
27 Apr 2017 | USD | 4.12 | 4.2 | 4.09 | 4.19 | 4.19 | +0.01 (+0.24%) | 52,500 |
26 Apr 2017 | USD | 4.16 | 4.18 | 4.15 | 4.18 | 4.18 | +0.02 (+0.48%) | 8,100 |
25 Apr 2017 | USD | 4.14 | 4.19 | 4.14 | 4.16 | 4.16 | +0.02 (+0.48%) | 28,100 |
24 Apr 2017 | USD | 4.17 | 4.17 | 4.1 | 4.14 | 4.14 | +0.02 (+0.49%) | 29,000 |
21 Apr 2017 | USD | 4.09 | 4.2 | 4.02 | 4.12 | 4.12 | +0.04 (+0.98%) | 46,500 |
20 Apr 2017 | USD | 4.04 | 4.1 | 3.99 | 4.08 | 4.08 | +0.1 (+2.51%) | 44,100 |
19 Apr 2017 | USD | 4.06 | 4.1 | 3.91 | 3.98 | 3.98 | -0.07 (-1.73%) | 40,400 |
18 Apr 2017 | USD | 3.85 | 4.07 | 3.85 | 4.05 | 4.05 | +0.18 (+4.65%) | 49,700 |
17 Apr 2017 | USD | 3.85 | 3.95 | 3.85 | 3.87 | 3.87 | +0.02 (+0.52%) | 19,300 |