Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Dec 2016 | USD | 3.58 | 3.6736 | 3.54 | 3.67 | 660.6 | +0.08 (+2.23%) | 11,058 |
22 Dec 2016 | USD | 3.4963 | 3.72 | 3.4963 | 3.59 | 646.2 | -0.15 (-4.01%) | 14,959 |
21 Dec 2016 | USD | 3.89 | 3.89 | 3.5722 | 3.74 | 673.2 | -0.05 (-1.32%) | 23,185 |
20 Dec 2016 | USD | 3.65 | 4.06 | 3.65 | 3.79 | 682.2 | +0.39 (+11.47%) | 213,953 |
19 Dec 2016 | USD | 3.16 | 3.4 | 3.16 | 3.4 | 612 | +0.24 (+7.59%) | 32,858 |
16 Dec 2016 | USD | 3.13 | 3.3728 | 3.13 | 3.16 | 568.8 | +0.036 (+1.14%) | 19,885 |
15 Dec 2016 | USD | 3.17 | 3.24 | 3.04 | 3.1244 | 562.392 | -0.086 (-2.67%) | 24,975 |
14 Dec 2016 | USD | 3.22 | 3.2695 | 3.15 | 3.21 | 577.8 | -0.06 (-1.83%) | 17,856 |
13 Dec 2016 | USD | 3.224 | 3.29 | 3.19 | 3.27 | 588.6 | +0.03 (+0.93%) | 42,117 |
12 Dec 2016 | USD | 3.36 | 3.469 | 3.24 | 3.24 | 583.2 | -0.05 (-1.52%) | 23,433 |
9 Dec 2016 | USD | 3.6438 | 3.6499 | 3.29 | 3.29 | 592.2 | -0.22 (-6.27%) | 17,693 |
8 Dec 2016 | USD | 3.43 | 3.68 | 3.4042 | 3.51 | 631.8 | +0.13 (+3.85%) | 26,649 |
7 Dec 2016 | USD | 3.5 | 3.63 | 3.27 | 3.38 | 608.4 | -0.085 (-2.45%) | 10,432 |
6 Dec 2016 | USD | 3.23 | 3.55 | 3.23 | 3.465 | 623.7 | -0.025 (-0.72%) | 23,567 |
5 Dec 2016 | USD | 3.68 | 3.68 | 3.419 | 3.49 | 628.2 | -0.231 (-6.21%) | 24,594 |
2 Dec 2016 | USD | 3.55 | 3.73 | 3.55 | 3.721 | 669.78 | +0.171 (+4.82%) | 7,683 |
1 Dec 2016 | USD | 3.56 | 3.56 | 3.38 | 3.55 | 639 | +0.04 (+1.14%) | 17,707 |
30 Nov 2016 | USD | 3.65 | 3.73 | 3.38 | 3.51 | 631.8 | -0.11 (-3.04%) | 17,503 |
29 Nov 2016 | USD | 3.65 | 3.74 | 3.5896 | 3.62 | 651.6 | -0.06 (-1.63%) | 21,061 |
28 Nov 2016 | USD | 3.71 | 3.9534 | 3.48 | 3.68 | 662.4 | -0.07 (-1.86%) | 37,492 |
25 Nov 2016 | USD | 3.72 | 3.76 | 3.5301 | 3.7499 | 674.982 | +0.12 (+3.30%) | 32,476 |
24 Nov 2016 | USD | 3.63 | 3.63 | 3.63 | 3.63 | 653.4 | 0.0 (0.0%) | 0 |
23 Nov 2016 | USD | 3.66 | 3.68 | 3.37 | 3.63 | 653.4 | -0.06 (-1.63%) | 30,021 |
22 Nov 2016 | USD | 3.99 | 4.01 | 3.6265 | 3.69 | 664.2 | -0.28 (-7.05%) | 68,596 |
21 Nov 2016 | USD | 4.2 | 4.2 | 3.63 | 3.97 | 714.6 | +0.165 (+4.34%) | 76,418 |
18 Nov 2016 | USD | 3.611 | 3.83 | 3.61 | 3.805 | 684.9 | +0.105 (+2.84%) | 35,688 |
17 Nov 2016 | USD | 3.7 | 3.8299 | 3.62 | 3.7 | 666 | +0.01 (+0.27%) | 49,805 |
16 Nov 2016 | USD | 3.97 | 4.35 | 3.61 | 3.69 | 664.2 | +0.03 (+0.82%) | 31,844 |
15 Nov 2016 | USD | 3.86 | 4.08 | 3.6 | 3.66 | 658.8 | +0.02 (+0.55%) | 18,937 |
14 Nov 2016 | USD | 3.5 | 3.66 | 3.5 | 3.64 | 655.2 | +0.09 (+2.54%) | 34,765 |