Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jun 2017 | USD | 3.4 | 3.93 | 3.4 | 3.55 | 3.55 | -0.02 (-0.56%) | 94,666 |
8 Jun 2017 | USD | 3.39 | 3.6 | 3.39 | 3.57 | 3.57 | +0.14 (+4.08%) | 14,382 |
7 Jun 2017 | USD | 3.44 | 3.581 | 3.4 | 3.43 | 3.43 | -0.05 (-1.44%) | 10,160 |
6 Jun 2017 | USD | 3.39 | 3.567 | 3.39 | 3.48 | 3.48 | +0.03 (+0.87%) | 5,492 |
5 Jun 2017 | USD | 3.4 | 3.486 | 3.4 | 3.45 | 3.45 | +0.04 (+1.17%) | 8,709 |
2 Jun 2017 | USD | 3.35 | 3.49 | 3.34 | 3.41 | 3.41 | +0.03 (+0.89%) | 4,647 |
1 Jun 2017 | USD | 3.49 | 3.58 | 3.38 | 3.38 | 3.38 | -0.14 (-3.98%) | 4,478 |
31 May 2017 | USD | 3.57 | 3.58 | 3.494 | 3.52 | 3.52 | -0.04 (-1.12%) | 3,544 |
30 May 2017 | USD | 3.504 | 3.56 | 3.504 | 3.56 | 3.56 | +0.04 (+1.14%) | 2,834 |
29 May 2017 | USD | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 0.0 (0.0%) | 0 |
26 May 2017 | USD | 3.53 | 3.54 | 3.48 | 3.52 | 3.52 | +0.01 (+0.28%) | 2,152 |
25 May 2017 | USD | 3.47 | 3.53 | 3.47 | 3.51 | 3.51 | +0.062 (+1.80%) | 3,826 |
24 May 2017 | USD | 3.443 | 3.53 | 3.43 | 3.448 | 3.448 | -0.012 (-0.35%) | 1,355 |
23 May 2017 | USD | 3.43 | 3.47 | 3.399 | 3.46 | 3.46 | +0.02 (+0.58%) | 2,066 |
22 May 2017 | USD | 3.51 | 3.6 | 3.37 | 3.44 | 3.44 | -0.11 (-3.10%) | 11,010 |
19 May 2017 | USD | 3.49 | 3.584 | 3.49 | 3.55 | 3.55 | +0.06 (+1.72%) | 14,905 |
18 May 2017 | USD | 3.46 | 3.49 | 3.36 | 3.49 | 3.49 | -0.03 (-0.85%) | 3,685 |
17 May 2017 | USD | 3.45 | 3.59 | 3.37 | 3.52 | 3.52 | +0.03 (+0.86%) | 51,200 |
16 May 2017 | USD | 3.49 | 3.59 | 3.37 | 3.49 | 3.49 | -0.11 (-3.06%) | 18,441 |
15 May 2017 | USD | 3.58 | 3.61 | 3.45 | 3.6 | 3.6 | +0.07 (+1.98%) | 8,602 |
12 May 2017 | USD | 3.62 | 3.62 | 3.49 | 3.53 | 3.53 | -0.07 (-1.94%) | 4,341 |
11 May 2017 | USD | 3.57 | 3.6 | 3.46 | 3.6 | 3.6 | +0.05 (+1.41%) | 14,601 |
10 May 2017 | USD | 3.49 | 3.55 | 3.356 | 3.55 | 3.55 | +0.08 (+2.31%) | 8,835 |
9 May 2017 | USD | 3.45 | 3.47 | 3.43 | 3.47 | 3.47 | +0.01 (+0.29%) | 1,465 |
8 May 2017 | USD | 3.4 | 3.46 | 3.27 | 3.46 | 3.46 | +0.05 (+1.47%) | 15,227 |
5 May 2017 | USD | 3.43 | 3.52 | 3.4 | 3.41 | 3.41 | -0.11 (-3.13%) | 6,582 |
4 May 2017 | USD | 3.52 | 3.55 | 3.32 | 3.52 | 3.52 | -0.03 (-0.85%) | 13,946 |
3 May 2017 | USD | 3.47 | 3.59 | 3.46 | 3.55 | 3.55 | 0.0 (0.0%) | 10,008 |
2 May 2017 | USD | 3.69 | 3.69 | 3.55 | 3.55 | 3.55 | -0.05 (-1.39%) | 17,350 |
1 May 2017 | USD | 3.57 | 3.6 | 3.474 | 3.6 | 3.6 | +0.03 (+0.84%) | 632 |