Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2017 | USD | 2.93 | 2.96 | 2.86 | 2.94 | 2.94 | +0.01 (+0.34%) | 114,685 |
30 May 2017 | USD | 3.01 | 3.01 | 2.93 | 2.93 | 2.93 | -0.01 (-0.34%) | 153,882 |
29 May 2017 | USD | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 0.0 (0.0%) | 0 |
26 May 2017 | USD | 2.9 | 2.98 | 2.89 | 2.94 | 2.94 | +0.03 (+1.03%) | 166,737 |
25 May 2017 | USD | 2.88 | 2.9947 | 2.855 | 2.91 | 2.91 | +0.03 (+1.04%) | 476,278 |
24 May 2017 | USD | 2.97 | 2.97 | 2.85 | 2.88 | 2.88 | -0.07 (-2.37%) | 273,197 |
23 May 2017 | USD | 3 | 3.0101 | 2.92 | 2.95 | 2.95 | -0.07 (-2.32%) | 277,879 |
22 May 2017 | USD | 3.09 | 3.12 | 2.96 | 3.02 | 3.02 | -0.01 (-0.33%) | 437,949 |
19 May 2017 | USD | 2.97 | 3.04 | 2.94 | 3.03 | 3.03 | +0.07 (+2.36%) | 340,221 |
18 May 2017 | USD | 3.07 | 3.08 | 2.95 | 2.96 | 2.96 | -0.12 (-3.90%) | 332,258 |
17 May 2017 | USD | 3.23 | 3.25 | 3.07 | 3.08 | 3.08 | -0.21 (-6.38%) | 357,010 |
16 May 2017 | USD | 3.3 | 3.32 | 3.22 | 3.29 | 3.29 | -0.02 (-0.60%) | 283,081 |
15 May 2017 | USD | 3.29 | 3.36 | 3.26 | 3.31 | 3.31 | +0.13 (+4.09%) | 719,120 |
12 May 2017 | USD | 3.24 | 3.3 | 3.06 | 3.18 | 3.18 | -0.03 (-0.93%) | 484,443 |
11 May 2017 | USD | 3.5 | 3.5 | 3.161 | 3.21 | 3.21 | -0.32 (-9.07%) | 678,564 |
10 May 2017 | USD | 3.56 | 3.59 | 3.51 | 3.53 | 3.53 | -0.04 (-1.12%) | 323,051 |
9 May 2017 | USD | 3.6 | 3.65 | 3.55 | 3.57 | 3.57 | 0.0 (0.0%) | 440,482 |
8 May 2017 | USD | 3.45 | 3.58 | 3.43 | 3.57 | 3.57 | +0.21 (+6.25%) | 455,146 |
5 May 2017 | USD | 3.36 | 3.38 | 3.26 | 3.36 | 3.36 | +0.02 (+0.60%) | 85,253 |
4 May 2017 | USD | 3.38 | 3.38 | 3.26 | 3.34 | 3.34 | -0.03 (-0.89%) | 307,124 |
3 May 2017 | USD | 3.35 | 3.38 | 3.34 | 3.37 | 3.37 | +0.04 (+1.20%) | 135,702 |
2 May 2017 | USD | 3.31 | 3.3534 | 3.28 | 3.33 | 3.33 | +0.01 (+0.30%) | 230,492 |
1 May 2017 | USD | 3.33 | 3.38 | 3.24 | 3.32 | 3.32 | -0.01 (-0.30%) | 172,395 |
28 Apr 2017 | USD | 3.37 | 3.3856 | 3.24 | 3.33 | 3.33 | -0.03 (-0.89%) | 268,157 |
27 Apr 2017 | USD | 3.47 | 3.49 | 3.32 | 3.36 | 3.36 | -0.01 (-0.30%) | 384,272 |
26 Apr 2017 | USD | 3.35 | 3.4399 | 3.26 | 3.37 | 3.37 | +0.17 (+5.31%) | 532,814 |
25 Apr 2017 | USD | 3.17 | 3.23 | 3.16 | 3.2 | 3.2 | +0.04 (+1.27%) | 124,775 |
24 Apr 2017 | USD | 3.18 | 3.27 | 3.14 | 3.16 | 3.16 | +0.05 (+1.61%) | 215,850 |
21 Apr 2017 | USD | 3.12 | 3.15 | 3.07 | 3.11 | 3.11 | -0.01 (-0.32%) | 128,022 |
20 Apr 2017 | USD | 3.09 | 3.15 | 3.04 | 3.12 | 3.12 | +0.07 (+2.30%) | 217,438 |