Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Mar 2017 | USD | 4.38 | 4.4 | 4.21 | 4.26 | 4.26 | -0.06 (-1.39%) | 18,359 |
29 Mar 2017 | USD | 4.21 | 4.42 | 4.21 | 4.32 | 4.32 | +0.02 (+0.47%) | 28,147 |
28 Mar 2017 | USD | 4.415 | 4.415 | 4.252 | 4.3 | 4.3 | 0.0 (0.0%) | 24,048 |
27 Mar 2017 | USD | 4.345 | 4.4 | 4.24 | 4.3 | 4.3 | -0.02 (-0.46%) | 7,195 |
24 Mar 2017 | USD | 4.25 | 4.46 | 4.202 | 4.32 | 4.32 | +0.13 (+3.10%) | 31,120 |
23 Mar 2017 | USD | 3.95 | 4.23 | 3.95 | 4.19 | 4.19 | +0.23 (+5.81%) | 15,368 |
22 Mar 2017 | USD | 4.171 | 4.235 | 3.93 | 3.96 | 3.96 | -0.29 (-6.82%) | 90,095 |
21 Mar 2017 | USD | 4.5 | 4.5 | 4.18 | 4.25 | 4.25 | -0.23 (-5.13%) | 46,384 |
20 Mar 2017 | USD | 4.75 | 4.92 | 4.48 | 4.48 | 4.48 | 0.0 (0.0%) | 77,785 |
17 Mar 2017 | USD | 4.96 | 4.99 | 4.45 | 4.48 | 4.48 | -0.48 (-9.68%) | 67,266 |
16 Mar 2017 | USD | 4.93 | 5 | 4.91 | 4.96 | 4.96 | +0.03 (+0.61%) | 14,301 |
15 Mar 2017 | USD | 4.965 | 4.98 | 4.9 | 4.93 | 4.93 | 0.0 (0.0%) | 21,218 |
14 Mar 2017 | USD | 4.93 | 4.96 | 4.926 | 4.93 | 4.93 | +0.02 (+0.41%) | 8,253 |
13 Mar 2017 | USD | 5 | 5.04 | 4.89 | 4.91 | 4.91 | -0.08 (-1.60%) | 48,737 |
10 Mar 2017 | USD | 5.02 | 5.03 | 4.98 | 4.99 | 4.99 | +0.01 (+0.20%) | 22,367 |
9 Mar 2017 | USD | 4.93 | 4.98 | 4.93 | 4.98 | 4.98 | +0.06 (+1.22%) | 3,768 |
8 Mar 2017 | USD | 4.92 | 4.94 | 4.89 | 4.92 | 4.92 | +0.01 (+0.20%) | 9,861 |
7 Mar 2017 | USD | 4.95 | 4.95 | 4.86 | 4.91 | 4.91 | -0.04 (-0.81%) | 19,405 |
6 Mar 2017 | USD | 5 | 5.03 | 4.91 | 4.95 | 4.95 | -0.03 (-0.60%) | 27,877 |
3 Mar 2017 | USD | 5.02 | 5.04 | 4.93 | 4.98 | 4.98 | -0.04 (-0.80%) | 23,126 |
2 Mar 2017 | USD | 5.04 | 5.18 | 5 | 5.02 | 5.02 | +0.01 (+0.20%) | 30,787 |
1 Mar 2017 | USD | 5.02 | 5.11 | 5 | 5.01 | 5.01 | -0.01 (-0.20%) | 42,990 |
28 Feb 2017 | USD | 5.15 | 5.17 | 5.02 | 5.02 | 5.02 | -0.27 (-5.10%) | 52,765 |
27 Feb 2017 | USD | 5.25 | 5.434 | 5.15 | 5.29 | 5.29 | +0.122 (+2.36%) | 16,281 |
24 Feb 2017 | USD | 5.24 | 5.36 | 5.13 | 5.168 | 5.168 | -0.052 (-1.00%) | 26,026 |
23 Feb 2017 | USD | 5.3 | 5.3 | 5.21 | 5.22 | 5.22 | -0.11 (-2.06%) | 14,597 |
22 Feb 2017 | USD | 5.35 | 5.39 | 5.3 | 5.33 | 5.33 | -0.058 (-1.08%) | 37,732 |
21 Feb 2017 | USD | 5.41 | 5.41 | 5.31 | 5.388 | 5.388 | +0.018 (+0.34%) | 23,971 |
20 Feb 2017 | USD | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | 0.0 (0.0%) | 0 |
17 Feb 2017 | USD | 5.31 | 5.377 | 5.3 | 5.37 | 5.37 | +0.04 (+0.75%) | 9,334 |