Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Apr 2017 | USD | 3.45 | 3.61 | 3.45 | 3.57 | 3.57 | +0.09 (+2.59%) | 7,264 |
27 Apr 2017 | USD | 3.52 | 3.718 | 3.37 | 3.48 | 3.48 | -0.11 (-3.06%) | 29,253 |
26 Apr 2017 | USD | 3.57 | 3.59 | 3.57 | 3.59 | 3.59 | 0.0 (0.0%) | 602 |
25 Apr 2017 | USD | 3.64 | 3.78 | 3.59 | 3.59 | 3.59 | +0.03 (+0.84%) | 10,209 |
24 Apr 2017 | USD | 3.55 | 3.77 | 3.44 | 3.56 | 3.56 | +0.03 (+0.85%) | 24,789 |
21 Apr 2017 | USD | 3.405 | 3.7 | 3.405 | 3.53 | 3.53 | -0.03 (-0.84%) | 30,589 |
20 Apr 2017 | USD | 3.57 | 3.63 | 3.32 | 3.56 | 3.56 | -0.04 (-1.11%) | 22,223 |
19 Apr 2017 | USD | 3.7 | 3.74 | 3.6 | 3.6 | 3.6 | -0.07 (-1.91%) | 14,438 |
18 Apr 2017 | USD | 3.77 | 3.77 | 3.48 | 3.67 | 3.67 | -0.09 (-2.39%) | 22,582 |
17 Apr 2017 | USD | 3.78 | 3.78 | 3.38 | 3.76 | 3.76 | +0.26 (+7.43%) | 21,703 |
14 Apr 2017 | USD | 3.5 | 3.5 | 3.5 | 3.5 | 3.5 | 0.0 (0.0%) | 0 |
13 Apr 2017 | USD | 3.55 | 3.72 | 3.5 | 3.5 | 3.5 | -0.06 (-1.69%) | 5,441 |
12 Apr 2017 | USD | 3.58 | 3.729 | 3.55 | 3.56 | 3.56 | -0.01 (-0.28%) | 21,867 |
11 Apr 2017 | USD | 3.14 | 3.6 | 3.03 | 3.57 | 3.57 | +0.45 (+14.42%) | 102,710 |
10 Apr 2017 | USD | 3.17 | 3.25 | 3.03 | 3.12 | 3.12 | -0.07 (-2.19%) | 21,761 |
7 Apr 2017 | USD | 3.23 | 3.24 | 3.06 | 3.19 | 3.19 | +0.01 (+0.31%) | 15,643 |
6 Apr 2017 | USD | 3.12 | 3.24 | 3.12 | 3.18 | 3.18 | +0.02 (+0.63%) | 14,763 |
5 Apr 2017 | USD | 3.14 | 3.35 | 3.1 | 3.16 | 3.16 | -0.06 (-1.86%) | 29,845 |
4 Apr 2017 | USD | 3.18 | 3.31 | 3.18 | 3.22 | 3.22 | -0.02 (-0.62%) | 34,848 |
3 Apr 2017 | USD | 3.464 | 3.464 | 3.23 | 3.24 | 3.24 | -0.16 (-4.71%) | 22,184 |
31 Mar 2017 | USD | 3.45 | 3.48 | 3.36 | 3.4 | 3.4 | -0.04 (-1.16%) | 21,019 |
30 Mar 2017 | USD | 3.4 | 3.49 | 3.3 | 3.44 | 3.44 | -0.06 (-1.71%) | 24,349 |
29 Mar 2017 | USD | 3.597 | 3.597 | 3.38 | 3.5 | 3.5 | -0.14 (-3.85%) | 21,307 |
28 Mar 2017 | USD | 3.55 | 3.68 | 3.55 | 3.64 | 3.64 | 0.0 (0.0%) | 2,342 |
27 Mar 2017 | USD | 3.68 | 3.787 | 3.32 | 3.64 | 3.64 | +0.03 (+0.83%) | 15,397 |
24 Mar 2017 | USD | 3.44 | 3.71 | 3.44 | 3.61 | 3.61 | +0.2 (+5.87%) | 26,247 |
23 Mar 2017 | USD | 3.24 | 3.44 | 3.23 | 3.41 | 3.41 | +0.09 (+2.71%) | 17,060 |
22 Mar 2017 | USD | 3.333 | 3.43 | 3.266 | 3.32 | 3.32 | -0.07 (-2.06%) | 2,095 |
21 Mar 2017 | USD | 3.41 | 3.46 | 3.218 | 3.39 | 3.39 | +0.046 (+1.38%) | 4,056 |
20 Mar 2017 | USD | 3.2 | 3.47 | 3.2 | 3.344 | 3.344 | +0.044 (+1.33%) | 2,247 |