Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2017 | USD | 3.51 | 3.65 | 3.375 | 3.55 | 7,100 | +0.04 (+1.14%) | 170,149 |
12 May 2017 | USD | 3.56 | 3.81 | 3.5001 | 3.51 | 7,020 | +0.01 (+0.29%) | 178,688 |
11 May 2017 | USD | 3.46 | 3.9 | 3.3 | 3.5 | 7,000 | +0.04 (+1.16%) | 206,652 |
10 May 2017 | USD | 3.29 | 3.49 | 3.25 | 3.46 | 6,920 | +0.15 (+4.53%) | 120,484 |
9 May 2017 | USD | 3.25 | 3.4 | 3.2 | 3.31 | 6,620 | -0.07 (-2.07%) | 123,076 |
8 May 2017 | USD | 3.35 | 3.45 | 3.22 | 3.38 | 6,760 | +0.01 (+0.30%) | 102,398 |
5 May 2017 | USD | 3.48 | 3.5 | 3.32 | 3.37 | 6,740 | -0.1 (-2.88%) | 126,825 |
4 May 2017 | USD | 3.51 | 3.55 | 3.37 | 3.47 | 6,940 | -0.02 (-0.57%) | 245,406 |
3 May 2017 | USD | 3.55 | 3.55 | 3.401 | 3.49 | 6,980 | -0.09 (-2.51%) | 214,475 |
2 May 2017 | USD | 3.56 | 3.71 | 3.45 | 3.58 | 7,160 | -0.02 (-0.56%) | 209,188 |
1 May 2017 | USD | 3.6 | 3.78 | 3.58 | 3.6 | 7,200 | +0.01 (+0.28%) | 223,862 |
28 Apr 2017 | USD | 3.29 | 3.84 | 3.29 | 3.59 | 7,180 | +0.31 (+9.45%) | 854,712 |
27 Apr 2017 | USD | 3.3 | 3.35 | 3.25 | 3.28 | 6,560 | -0.02 (-0.61%) | 162,265 |
26 Apr 2017 | USD | 3.21 | 3.39 | 3.21 | 3.3 | 6,600 | +0.09 (+2.80%) | 143,532 |
25 Apr 2017 | USD | 3.11 | 3.3 | 3.06 | 3.21 | 6,420 | +0.13 (+4.22%) | 225,129 |
24 Apr 2017 | USD | 3.05 | 3.12 | 3.01 | 3.08 | 6,160 | +0.05 (+1.65%) | 108,250 |
21 Apr 2017 | USD | 3.04 | 3.06 | 2.96 | 3.03 | 6,060 | -0.02 (-0.66%) | 138,265 |
20 Apr 2017 | USD | 3.05 | 3.13 | 3.02 | 3.05 | 6,100 | +0.03 (+0.99%) | 85,473 |
19 Apr 2017 | USD | 3.03 | 3.146 | 2.95 | 3.02 | 6,040 | +0.02 (+0.67%) | 109,466 |
18 Apr 2017 | USD | 3.05 | 3.05 | 2.95 | 3 | 6,000 | -0.06 (-1.96%) | 65,414 |
17 Apr 2017 | USD | 3 | 3.1 | 2.97 | 3.06 | 6,120 | +0.08 (+2.68%) | 90,164 |
14 Apr 2017 | USD | 2.98 | 2.98 | 2.98 | 2.98 | 5,960 | 0.0 (0.0%) | 0 |
13 Apr 2017 | USD | 2.98 | 3.0999 | 2.95 | 2.98 | 5,960 | +0.01 (+0.34%) | 138,748 |
12 Apr 2017 | USD | 3.08 | 3.09 | 2.95 | 2.97 | 5,940 | -0.14 (-4.50%) | 97,932 |
11 Apr 2017 | USD | 3.1 | 3.2 | 3.03 | 3.11 | 6,220 | +0.15 (+5.07%) | 173,065 |
10 Apr 2017 | USD | 2.97 | 3.01 | 2.9314 | 2.96 | 5,920 | +0.02 (+0.68%) | 63,020 |
7 Apr 2017 | USD | 3.06 | 3.11 | 2.92 | 2.94 | 5,880 | -0.1 (-3.29%) | 350,705 |
6 Apr 2017 | USD | 2.98 | 3.09 | 2.9028 | 3.04 | 6,080 | +0.07 (+2.36%) | 166,220 |
5 Apr 2017 | USD | 3.12 | 3.24 | 2.93 | 2.97 | 5,940 | -0.17 (-5.41%) | 484,679 |
4 Apr 2017 | USD | 3.11 | 3.3 | 3.046 | 3.14 | 6,280 | +0.01 (+0.32%) | 266,033 |