Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 May 2017 | USD | 4.4 | 4.6 | 4.325 | 4.35 | 17,400 | -0.15 (-3.33%) | 13,250 |
28 Apr 2017 | USD | 4.5 | 4.5 | 4.5 | 4.5 | 18,000 | 0.0 (0.0%) | 0 |
27 Apr 2017 | USD | 4.3 | 4.5 | 4.25 | 4.5 | 18,000 | -0.25 (-5.26%) | 1,880 |
26 Apr 2017 | USD | 4.75 | 4.75 | 4.2 | 4.75 | 19,000 | +0.25 (+5.56%) | 3,570 |
25 Apr 2017 | USD | 4.5 | 4.5 | 4.5 | 4.5 | 18,000 | 0.0 (0.0%) | 0 |
24 Apr 2017 | USD | 4.5 | 4.5 | 4.5 | 4.5 | 18,000 | 0.0 (0.0%) | 0 |
21 Apr 2017 | USD | 4.4 | 4.5 | 4.4 | 4.5 | 18,000 | +0.1 (+2.27%) | 1,010 |
20 Apr 2017 | USD | 4.25 | 4.4 | 4.15 | 4.4 | 17,600 | +0.3 (+7.32%) | 1,600 |
19 Apr 2017 | USD | 4.05 | 4.1 | 4 | 4.1 | 16,400 | +0.05 (+1.23%) | 600 |
18 Apr 2017 | USD | 4.05 | 4.05 | 4.05 | 4.05 | 16,200 | 0.0 (0.0%) | 1,000 |
17 Apr 2017 | USD | 4.05 | 4.05 | 4.05 | 4.05 | 16,200 | -0.2 (-4.71%) | 337 |
14 Apr 2017 | USD | 4.25 | 4.25 | 4.25 | 4.25 | 17,000 | 0.0 (0.0%) | 0 |
13 Apr 2017 | USD | 4 | 4.29 | 3.67 | 4.25 | 17,000 | -0.05 (-1.16%) | 1,836 |
12 Apr 2017 | USD | 4.3 | 4.3 | 4.3 | 4.3 | 17,200 | 0.0 (0.0%) | 400 |
11 Apr 2017 | USD | 4.3 | 4.3 | 4.3 | 4.3 | 17,200 | 0.0 (0.0%) | 500 |
10 Apr 2017 | USD | 4.3 | 4.3 | 4.3 | 4.3 | 17,200 | +0.1 (+2.38%) | 400 |
7 Apr 2017 | USD | 4.2 | 4.2 | 4.2 | 4.2 | 16,800 | 0.0 (0.0%) | 0 |
6 Apr 2017 | USD | 4.2 | 4.2 | 4.2 | 4.2 | 16,800 | 0.0 (0.0%) | 0 |
5 Apr 2017 | USD | 4.15 | 4.2 | 4.15 | 4.2 | 16,800 | -0.1 (-2.33%) | 3,100 |
4 Apr 2017 | USD | 4.3 | 4.3 | 4.3 | 4.3 | 17,200 | 0.0 (0.0%) | 0 |
3 Apr 2017 | USD | 4.3 | 4.3 | 4.3 | 4.3 | 17,200 | +0.05 (+1.18%) | 236 |
31 Mar 2017 | USD | 4 | 4.25 | 4 | 4.25 | 17,000 | 0.0 (0.0%) | 2,755 |
30 Mar 2017 | USD | 4.2 | 4.25 | 4.2 | 4.25 | 17,000 | 0.0 (0.0%) | 1,023 |
29 Mar 2017 | USD | 3.85 | 4.25 | 3.85 | 4.25 | 17,000 | +0.25 (+6.25%) | 3,267 |
28 Mar 2017 | USD | 3.85 | 4 | 3.85 | 4 | 16,000 | 0.0 (0.0%) | 1,600 |
27 Mar 2017 | USD | 4 | 4 | 4 | 4 | 16,000 | 0.0 (0.0%) | 0 |
24 Mar 2017 | USD | 4.02 | 4.135 | 4 | 4 | 16,000 | -0.1 (-2.44%) | 478 |
23 Mar 2017 | USD | 4 | 4.2 | 4 | 4.1 | 16,400 | -0.15 (-3.53%) | 628 |
22 Mar 2017 | USD | 4.25 | 4.25 | 4.25 | 4.25 | 17,000 | 0.0 (0.0%) | 0 |
21 Mar 2017 | USD | 4 | 4.25 | 4 | 4.25 | 17,000 | 0.0 (0.0%) | 200 |