Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2017 | USD | 3.9529 | 3.9529 | 3.85 | 3.85 | 3.85 | -0.03 (-0.77%) | 16,495 |
23 May 2017 | USD | 3.9 | 3.909 | 3.88 | 3.88 | 3.88 | +0.041 (+1.07%) | 11,550 |
22 May 2017 | USD | 3.8388 | 3.8388 | 3.8388 | 3.8388 | 3.8388 | 0.0 (0.0%) | 0 |
19 May 2017 | USD | 3.7589 | 3.8684 | 3.7589 | 3.8388 | 3.8388 | +0.129 (+3.47%) | 26,666 |
18 May 2017 | USD | 3.7032 | 3.715 | 3.69 | 3.71 | 3.71 | +0.009 (+0.24%) | 20,200 |
17 May 2017 | USD | 3.8346 | 3.838 | 3.701 | 3.701 | 3.701 | -0.196 (-5.03%) | 1,722 |
16 May 2017 | USD | 3.8724 | 3.8972 | 3.8458 | 3.8972 | 3.8972 | +0.045 (+1.16%) | 17,844 |
15 May 2017 | USD | 3.8963 | 3.8963 | 3.8481 | 3.8525 | 3.8525 | +0.083 (+2.19%) | 17,650 |
12 May 2017 | USD | 3.75 | 3.77 | 3.75 | 3.77 | 3.77 | -0.032 (-0.85%) | 13,115 |
11 May 2017 | USD | 3.7928 | 3.8176 | 3.7855 | 3.8024 | 3.8024 | -0.063 (-1.63%) | 23,335 |
10 May 2017 | USD | 3.8709 | 3.91 | 3.77 | 3.8654 | 3.8654 | +0.129 (+3.46%) | 30,798 |
9 May 2017 | USD | 3.7616 | 3.8033 | 3.7361 | 3.7361 | 3.7361 | -0.103 (-2.67%) | 2,617 |
8 May 2017 | USD | 3.7481 | 3.8387 | 3.7408 | 3.8387 | 3.8387 | +0.064 (+1.70%) | 13,901 |
5 May 2017 | USD | 3.75 | 3.7929 | 3.74 | 3.7746 | 3.7746 | +0.102 (+2.76%) | 25,033 |
4 May 2017 | USD | 3.698 | 3.71 | 3.67 | 3.6731 | 3.6731 | -0.106 (-2.81%) | 4,505 |
3 May 2017 | USD | 3.7346 | 3.7793 | 3.7346 | 3.7793 | 3.7793 | +0.144 (+3.97%) | 1,076 |
2 May 2017 | USD | 3.729 | 3.729 | 3.635 | 3.635 | 3.635 | -0.08 (-2.15%) | 5,461 |
1 May 2017 | USD | 3.715 | 3.715 | 3.715 | 3.715 | 3.715 | -0.041 (-1.10%) | 1,178 |
28 Apr 2017 | USD | 3.7086 | 3.7563 | 3.7086 | 3.7563 | 3.7563 | +0.076 (+2.07%) | 1,655 |
27 Apr 2017 | USD | 3.71 | 3.71 | 3.68 | 3.68 | 3.68 | -0.07 (-1.87%) | 3,280 |
26 Apr 2017 | USD | 3.7437 | 3.7502 | 3.7437 | 3.7502 | 3.7502 | -0.022 (-0.58%) | 8,775 |
25 Apr 2017 | USD | 3.7957 | 3.8025 | 3.76 | 3.772 | 3.772 | -0.038 (-1.00%) | 6,060 |
24 Apr 2017 | USD | 3.87 | 3.87 | 3.8 | 3.81 | 3.81 | -0.11 (-2.82%) | 5,443 |
21 Apr 2017 | USD | 3.8764 | 3.9278 | 3.8543 | 3.9204 | 3.9204 | +0.026 (+0.68%) | 13,324 |
20 Apr 2017 | USD | 3.88 | 3.9625 | 3.88 | 3.8941 | 3.8941 | -0.054 (-1.37%) | 5,104 |
19 Apr 2017 | USD | 4.111 | 4.111 | 3.9482 | 3.9482 | 3.9482 | -0.159 (-3.87%) | 3,450 |
18 Apr 2017 | USD | 4.2442 | 4.2442 | 4.1073 | 4.1073 | 4.1073 | -0.133 (-3.13%) | 13,555 |
17 Apr 2017 | USD | 4.3018 | 4.3018 | 4.24 | 4.24 | 4.24 | -0.133 (-3.05%) | 1,333 |
14 Apr 2017 | USD | 4.3733 | 4.3733 | 4.3733 | 4.3733 | 4.3733 | 0.0 (0.0%) | 0 |
13 Apr 2017 | USD | 4.3 | 4.3733 | 4.3 | 4.3733 | 4.3733 | +0.041 (+0.95%) | 322 |