Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2017 | USD | 3.9 | 3.92 | 3.89 | 3.9 | 3.9 | 0.0 (0.0%) | 23,713 |
5 Jun 2017 | USD | 3.85 | 3.92 | 3.85 | 3.9 | 3.9 | -0.01 (-0.26%) | 13,935 |
2 Jun 2017 | USD | 3.9 | 3.93 | 3.844 | 3.91 | 3.91 | +0.05 (+1.30%) | 15,658 |
1 Jun 2017 | USD | 3.8 | 3.92 | 3.7 | 3.86 | 3.86 | +0.1 (+2.66%) | 40,864 |
31 May 2017 | USD | 3.88 | 3.94 | 3.75 | 3.76 | 3.76 | -0.18 (-4.57%) | 30,374 |
30 May 2017 | USD | 3.88 | 3.95 | 3.8 | 3.94 | 3.94 | +0.01 (+0.25%) | 38,438 |
29 May 2017 | USD | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | 0.0 (0.0%) | 0 |
26 May 2017 | USD | 3.91 | 3.93 | 3.84 | 3.93 | 3.93 | -0.01 (-0.25%) | 30,547 |
25 May 2017 | USD | 3.9 | 3.98 | 3.9 | 3.94 | 3.94 | +0.02 (+0.51%) | 27,854 |
24 May 2017 | USD | 4.01 | 4.05 | 3.92 | 3.92 | 3.92 | -0.13 (-3.21%) | 23,648 |
23 May 2017 | USD | 3.94 | 4.09 | 3.92 | 4.05 | 4.05 | +0.09 (+2.27%) | 17,547 |
22 May 2017 | USD | 3.9 | 3.97 | 3.885 | 3.96 | 3.96 | -0.02 (-0.50%) | 10,695 |
19 May 2017 | USD | 3.96 | 4 | 3.93 | 3.98 | 3.98 | +0.05 (+1.27%) | 16,975 |
18 May 2017 | USD | 3.87 | 3.99 | 3.8 | 3.93 | 3.93 | +0.03 (+0.77%) | 28,813 |
17 May 2017 | USD | 3.65 | 3.98 | 3.59 | 3.9 | 3.9 | +0.23 (+6.27%) | 75,718 |
16 May 2017 | USD | 3.8 | 3.85 | 3.67 | 3.67 | 3.67 | -0.16 (-4.18%) | 153,731 |
15 May 2017 | USD | 3.98 | 4.15 | 3.74 | 3.83 | 3.83 | -0.17 (-4.25%) | 187,829 |
12 May 2017 | USD | 4.15 | 4.24 | 4 | 4 | 4 | -0.18 (-4.31%) | 245,594 |
11 May 2017 | USD | 4.2 | 4.26 | 4.12 | 4.18 | 4.18 | -0.07 (-1.65%) | 62,461 |
10 May 2017 | USD | 4.26 | 4.3 | 4.2 | 4.25 | 4.25 | +0.02 (+0.47%) | 67,881 |
9 May 2017 | USD | 4.25 | 4.29 | 4.22 | 4.23 | 4.23 | -0.02 (-0.47%) | 38,864 |
8 May 2017 | USD | 4.25 | 4.28 | 4.215 | 4.25 | 4.25 | +0.05 (+1.19%) | 50,331 |
5 May 2017 | USD | 4.18 | 4.27 | 4.17 | 4.2 | 4.2 | -0.01 (-0.24%) | 19,523 |
4 May 2017 | USD | 4.19 | 4.27 | 4.19 | 4.21 | 4.21 | +0.02 (+0.48%) | 16,144 |
3 May 2017 | USD | 4.21 | 4.27 | 4.19 | 4.19 | 4.19 | -0.08 (-1.87%) | 22,258 |
2 May 2017 | USD | 4.25 | 4.3 | 4.238 | 4.27 | 4.27 | +0.04 (+0.95%) | 15,873 |
1 May 2017 | USD | 4.21 | 4.25 | 4.14 | 4.23 | 4.23 | +0.05 (+1.20%) | 9,229 |
28 Apr 2017 | USD | 4.24 | 4.25 | 4.05 | 4.18 | 4.18 | -0.01 (-0.24%) | 76,834 |
27 Apr 2017 | USD | 4.18 | 4.3 | 4.146 | 4.19 | 4.19 | +0.02 (+0.48%) | 52,818 |
26 Apr 2017 | USD | 4.13 | 4.17 | 4.07 | 4.17 | 4.17 | +0.04 (+0.97%) | 7,160 |