Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2017 | USD | 4.182 | 4.27 | 4.0559 | 4.1089 | 4.1089 | +0.009 (+0.22%) | 71,165 |
25 Jan 2017 | USD | 4.18 | 4.2069 | 4.08 | 4.1 | 4.1 | -0.07 (-1.68%) | 83,722 |
24 Jan 2017 | USD | 4.1987 | 4.3 | 4.13 | 4.17 | 4.17 | -0.002 (-0.04%) | 80,225 |
23 Jan 2017 | USD | 4.18 | 4.25 | 4.15 | 4.1716 | 4.1716 | -0.013 (-0.32%) | 101,703 |
20 Jan 2017 | USD | 4.1704 | 4.26 | 4.1 | 4.1849 | 4.1849 | +0.005 (+0.13%) | 93,717 |
19 Jan 2017 | USD | 4.2 | 4.235 | 4.147 | 4.1795 | 4.1795 | +0.023 (+0.55%) | 79,337 |
18 Jan 2017 | USD | 4.3 | 4.4 | 4.1424 | 4.1566 | 4.1566 | -0.149 (-3.46%) | 210,474 |
17 Jan 2017 | USD | 4.321 | 4.3334 | 4.15 | 4.3056 | 4.3056 | +0.174 (+4.21%) | 218,805 |
16 Jan 2017 | USD | 4.1315 | 4.1315 | 4.1315 | 4.1315 | 4.1315 | 0.0 (0.0%) | 0 |
13 Jan 2017 | USD | 4.0739 | 4.15 | 4.0553 | 4.1315 | 4.1315 | +0.075 (+1.86%) | 119,810 |
12 Jan 2017 | USD | 4.17 | 4.17 | 3.96 | 4.0561 | 4.0561 | -0.067 (-1.63%) | 149,560 |
11 Jan 2017 | USD | 4.328 | 4.33 | 4.0499 | 4.1234 | 4.1234 | -0.187 (-4.33%) | 235,190 |
10 Jan 2017 | USD | 4.11 | 4.3223 | 4.11 | 4.31 | 4.31 | +0.189 (+4.60%) | 219,856 |
9 Jan 2017 | USD | 4.01 | 4.1288 | 4 | 4.1206 | 4.1206 | +0.101 (+2.50%) | 212,562 |
6 Jan 2017 | USD | 4 | 4.0294 | 3.93 | 4.02 | 4.02 | +0.065 (+1.65%) | 113,237 |
5 Jan 2017 | USD | 3.92 | 4.04 | 3.8473 | 3.9548 | 3.9548 | +0.031 (+0.78%) | 213,648 |
4 Jan 2017 | USD | 3.85 | 3.94 | 3.8374 | 3.924 | 3.924 | +0.114 (+2.99%) | 115,071 |
3 Jan 2017 | USD | 3.77 | 3.87 | 3.72 | 3.81 | 3.81 | +0.05 (+1.33%) | 84,227 |
2 Jan 2017 | USD | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 0.0 (0.0%) | 0 |
30 Dec 2016 | USD | 3.69 | 3.87 | 3.69 | 3.76 | 3.76 | +0.02 (+0.53%) | 162,762 |
29 Dec 2016 | USD | 3.6669 | 3.75 | 3.59 | 3.74 | 3.74 | +0.09 (+2.47%) | 63,910 |
28 Dec 2016 | USD | 3.67 | 3.72 | 3.57 | 3.65 | 3.65 | -0.06 (-1.62%) | 155,966 |
27 Dec 2016 | USD | 3.61 | 3.72 | 3.548 | 3.71 | 3.71 | +0.173 (+4.89%) | 101,807 |
26 Dec 2016 | USD | 3.537 | 3.537 | 3.537 | 3.537 | 3.537 | 0.0 (0.0%) | 0 |
23 Dec 2016 | USD | 3.523 | 3.62 | 3.5 | 3.537 | 3.537 | +0.047 (+1.35%) | 56,344 |
22 Dec 2016 | USD | 3.2725 | 3.61 | 3.235 | 3.49 | 3.49 | +0.151 (+4.52%) | 90,372 |
21 Dec 2016 | USD | 3.431 | 3.46 | 3.32 | 3.3391 | 3.3391 | -0.031 (-0.92%) | 56,692 |
20 Dec 2016 | USD | 3.4 | 3.49 | 3.05 | 3.37 | 3.37 | -0.039 (-1.14%) | 185,265 |
19 Dec 2016 | USD | 3.816 | 3.85 | 3.3958 | 3.4088 | 3.4088 | -0.44 (-11.44%) | 200,788 |
16 Dec 2016 | USD | 3.926 | 3.95 | 3.81 | 3.849 | 3.849 | -0.067 (-1.71%) | 49,034 |