Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Mar 2017 | USD | 5.07 | 5.309 | 5.07 | 5.309 | 53.09 | +0.129 (+2.49%) | 500 |
16 Mar 2017 | USD | 5.34 | 5.34 | 5.11 | 5.18 | 51.8 | +0.098 (+1.93%) | 5,218 |
15 Mar 2017 | USD | 5.06 | 5.25 | 5.06 | 5.0817 | 50.817 | -0.068 (-1.33%) | 2,820 |
14 Mar 2017 | USD | 5.15 | 5.161 | 5.15 | 5.15 | 51.5 | -0.05 (-0.96%) | 1,049 |
13 Mar 2017 | USD | 5.05 | 5.25 | 5.05 | 5.2 | 52 | +0.07 (+1.36%) | 4,175 |
10 Mar 2017 | USD | 5.13 | 5.13 | 5.13 | 5.13 | 51.3 | 0.0 (0.0%) | 0 |
9 Mar 2017 | USD | 5.03 | 5.16 | 5.03 | 5.13 | 51.3 | +0.12 (+2.40%) | 1,799 |
8 Mar 2017 | USD | 5.05 | 5.05 | 5.01 | 5.01 | 50.1 | -0.02 (-0.40%) | 4,684 |
7 Mar 2017 | USD | 5.08 | 5.08 | 5.02 | 5.03 | 50.3 | -0.02 (-0.40%) | 3,701 |
6 Mar 2017 | USD | 5.07 | 5.08 | 4.9875 | 5.05 | 50.5 | -0.01 (-0.20%) | 1,610 |
3 Mar 2017 | USD | 5.13 | 5.14 | 5.05 | 5.06 | 50.6 | +0.01 (+0.20%) | 10,190 |
2 Mar 2017 | USD | 5.13 | 5.14 | 5.05 | 5.05 | 50.5 | -0.18 (-3.44%) | 2,285 |
1 Mar 2017 | USD | 5.22 | 5.24 | 5.1396 | 5.23 | 52.3 | +0.08 (+1.55%) | 7,825 |
28 Feb 2017 | USD | 5.27 | 5.27 | 5.15 | 5.15 | 51.5 | -0.15 (-2.83%) | 11,509 |
27 Feb 2017 | USD | 5.31 | 5.31 | 5.24 | 5.3 | 53 | -0.05 (-0.93%) | 7,563 |
24 Feb 2017 | USD | 5.35 | 5.35 | 5.35 | 5.35 | 53.5 | +0.09 (+1.71%) | 335 |
23 Feb 2017 | USD | 5.84 | 5.84 | 5.19 | 5.26 | 52.6 | -0.05 (-0.94%) | 1,351 |
22 Feb 2017 | USD | 5.37 | 5.37 | 5.31 | 5.31 | 53.1 | -0.111 (-2.05%) | 1,950 |
21 Feb 2017 | USD | 5.38 | 5.5436 | 5.36 | 5.4212 | 54.212 | +0.111 (+2.09%) | 10,010 |
20 Feb 2017 | USD | 5.31 | 5.31 | 5.31 | 5.31 | 53.1 | 0.0 (0.0%) | 0 |
17 Feb 2017 | USD | 5.37 | 5.78 | 5.31 | 5.31 | 53.1 | -0.03 (-0.56%) | 1,480 |
16 Feb 2017 | USD | 5.34 | 5.34 | 5.31 | 5.34 | 53.4 | -0.06 (-1.11%) | 1,470 |
15 Feb 2017 | USD | 5.25 | 5.4 | 5.25 | 5.4 | 54 | +0.118 (+2.23%) | 7,148 |
14 Feb 2017 | USD | 5.3373 | 5.3373 | 5.2729 | 5.2822 | 52.822 | -0.138 (-2.54%) | 2,675 |
13 Feb 2017 | USD | 5.24 | 5.42 | 5.21 | 5.42 | 54.2 | -0.039 (-0.71%) | 5,044 |
10 Feb 2017 | USD | 5.442 | 5.5499 | 5.442 | 5.459 | 54.59 | +0.045 (+0.84%) | 1,375 |
9 Feb 2017 | USD | 5.31 | 5.4135 | 5.3099 | 5.4135 | 54.135 | +0.093 (+1.76%) | 7,163 |
8 Feb 2017 | USD | 5.5 | 5.5 | 5.27 | 5.32 | 53.2 | -0.03 (-0.56%) | 18,829 |
7 Feb 2017 | USD | 5.25 | 5.35 | 5.25 | 5.35 | 53.5 | +0.2 (+3.88%) | 198,600 |
6 Feb 2017 | USD | 5.18 | 5.24 | 4.86 | 5.15 | 51.5 | +0.14 (+2.79%) | 12,747 |