Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 May 2017 | USD | 4.2 | 4.35 | 4.07 | 4.1 | 4.1 | +0.33 (+8.75%) | 218,967 |
10 May 2017 | USD | 3.68 | 3.87 | 3.58 | 3.77 | 3.77 | +0.17 (+4.72%) | 189,475 |
9 May 2017 | USD | 3.65 | 3.72 | 3.57 | 3.6 | 3.6 | -0.02 (-0.55%) | 44,454 |
8 May 2017 | USD | 3.74 | 3.74 | 3.55 | 3.62 | 3.62 | -0.06 (-1.63%) | 22,230 |
5 May 2017 | USD | 3.485 | 3.8 | 3.44 | 3.68 | 3.68 | +0.15 (+4.25%) | 116,882 |
4 May 2017 | USD | 3.38 | 3.6 | 3.378 | 3.53 | 3.53 | +0.17 (+5.06%) | 104,736 |
3 May 2017 | USD | 3.49 | 3.5 | 3.31 | 3.36 | 3.36 | -0.12 (-3.45%) | 26,571 |
2 May 2017 | USD | 3.29 | 3.48 | 3.28 | 3.48 | 3.48 | +0.16 (+4.82%) | 47,689 |
1 May 2017 | USD | 3.39 | 3.548 | 3.3 | 3.32 | 3.32 | -0.1 (-2.92%) | 21,893 |
28 Apr 2017 | USD | 3.5 | 3.54 | 3.36 | 3.42 | 3.42 | +0.02 (+0.59%) | 71,029 |
27 Apr 2017 | USD | 3.41 | 3.5 | 3.32 | 3.4 | 3.4 | -0.09 (-2.58%) | 61,806 |
26 Apr 2017 | USD | 3.33 | 3.49 | 3.33 | 3.49 | 3.49 | +0.1 (+2.95%) | 45,513 |
25 Apr 2017 | USD | 3.39 | 3.46 | 3.28 | 3.39 | 3.39 | -0.01 (-0.29%) | 49,945 |
24 Apr 2017 | USD | 3.23 | 3.48 | 3.21 | 3.4 | 3.4 | +0.17 (+5.26%) | 67,987 |
21 Apr 2017 | USD | 3.3 | 3.33 | 3.18 | 3.23 | 3.23 | -0.11 (-3.29%) | 75,670 |
20 Apr 2017 | USD | 3.33 | 3.48 | 3.27 | 3.34 | 3.34 | +0.01 (+0.30%) | 48,052 |
19 Apr 2017 | USD | 3.22 | 3.4 | 3.22 | 3.33 | 3.33 | +0.1 (+3.10%) | 37,756 |
18 Apr 2017 | USD | 3.42 | 3.5 | 3.2 | 3.23 | 3.23 | -0.24 (-6.92%) | 91,385 |
17 Apr 2017 | USD | 3.75 | 3.75 | 3.42 | 3.47 | 3.47 | -0.26 (-6.97%) | 65,571 |
14 Apr 2017 | USD | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | 0.0 (0.0%) | 0 |
13 Apr 2017 | USD | 3.95 | 4.01 | 3.67 | 3.73 | 3.73 | -0.27 (-6.75%) | 76,961 |
12 Apr 2017 | USD | 4 | 4.02 | 3.95 | 4 | 4 | +0.03 (+0.76%) | 75,934 |
11 Apr 2017 | USD | 3.95 | 4.03 | 3.94 | 3.97 | 3.97 | -0.035 (-0.87%) | 17,600 |
10 Apr 2017 | USD | 3.95 | 4.02 | 3.95 | 4.005 | 4.005 | +0.075 (+1.91%) | 14,142 |
7 Apr 2017 | USD | 4.04 | 4.04 | 3.93 | 3.93 | 3.93 | -0.11 (-2.72%) | 25,157 |
6 Apr 2017 | USD | 4.05 | 4.18 | 4.04 | 4.04 | 4.04 | +0.02 (+0.50%) | 9,182 |
5 Apr 2017 | USD | 4.13 | 4.13 | 4.02 | 4.02 | 4.02 | -0.1 (-2.43%) | 29,938 |
4 Apr 2017 | USD | 4.1 | 4.19 | 4.08 | 4.12 | 4.12 | +0.03 (+0.73%) | 32,785 |
3 Apr 2017 | USD | 4.36 | 4.36 | 4.09 | 4.09 | 4.09 | -0.17 (-3.99%) | 12,868 |
31 Mar 2017 | USD | 4.33 | 4.33 | 4.26 | 4.26 | 4.26 | 0.0 (0.0%) | 4,023 |