Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Mar 2017 | USD | 4.1 | 4.17 | 4.01 | 4.06 | 4.06 | -0.07 (-1.69%) | 59,824 |
13 Mar 2017 | USD | 4.05 | 4.187 | 4.05 | 4.13 | 4.13 | +0.1 (+2.48%) | 104,075 |
10 Mar 2017 | USD | 4.51 | 4.51 | 4 | 4.03 | 4.03 | -0.18 (-4.28%) | 183,542 |
9 Mar 2017 | USD | 4.17 | 4.28 | 4.12 | 4.21 | 4.21 | +0.04 (+0.96%) | 54,646 |
8 Mar 2017 | USD | 4.13 | 4.23 | 4.1 | 4.17 | 4.17 | +0.04 (+0.97%) | 60,289 |
7 Mar 2017 | USD | 4.19 | 4.21 | 4.1 | 4.13 | 4.13 | -0.07 (-1.67%) | 46,471 |
6 Mar 2017 | USD | 4.33 | 4.33 | 4.18 | 4.2 | 4.2 | -0.09 (-2.10%) | 44,121 |
3 Mar 2017 | USD | 4.23 | 4.324 | 4.16 | 4.29 | 4.29 | 0.0 (0.0%) | 41,259 |
2 Mar 2017 | USD | 4.19 | 4.3 | 4.15 | 4.29 | 4.29 | +0.06 (+1.42%) | 85,132 |
1 Mar 2017 | USD | 4.2 | 4.35 | 4.15 | 4.23 | 4.23 | +0.04 (+0.95%) | 122,250 |
28 Feb 2017 | USD | 4.25 | 4.25 | 4.15 | 4.19 | 4.19 | -0.05 (-1.18%) | 46,064 |
27 Feb 2017 | USD | 4.2 | 4.3 | 4.15 | 4.24 | 4.24 | +0.01 (+0.24%) | 40,935 |
24 Feb 2017 | USD | 4.25 | 4.25 | 4.15 | 4.23 | 4.23 | 0.0 (0.0%) | 28,186 |
23 Feb 2017 | USD | 4.4 | 4.4 | 4.21 | 4.23 | 4.23 | -0.16 (-3.64%) | 18,639 |
22 Feb 2017 | USD | 4.17 | 4.49 | 4.12 | 4.39 | 4.39 | +0.17 (+4.03%) | 48,076 |
21 Feb 2017 | USD | 4.28 | 4.31 | 4.15 | 4.22 | 4.22 | -0.11 (-2.54%) | 64,406 |
20 Feb 2017 | USD | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | 0.0 (0.0%) | 0 |
17 Feb 2017 | USD | 4.301 | 4.35 | 4.301 | 4.33 | 4.33 | -0.03 (-0.69%) | 6,962 |
16 Feb 2017 | USD | 4.432 | 4.44 | 4.32 | 4.36 | 4.36 | -0.05 (-1.13%) | 35,930 |
15 Feb 2017 | USD | 4.56 | 4.56 | 4.41 | 4.41 | 4.41 | -0.05 (-1.12%) | 28,275 |
14 Feb 2017 | USD | 4.51 | 4.53 | 4.45 | 4.46 | 4.46 | -0.02 (-0.45%) | 11,763 |
13 Feb 2017 | USD | 4.57 | 4.638 | 4.469 | 4.48 | 4.48 | -0.1 (-2.18%) | 58,987 |
10 Feb 2017 | USD | 4.56 | 4.66 | 4.5 | 4.58 | 4.58 | 0.0 (0.0%) | 25,638 |
9 Feb 2017 | USD | 4.6 | 4.75 | 4.56 | 4.58 | 4.58 | -0.03 (-0.65%) | 95,904 |
8 Feb 2017 | USD | 4.57 | 4.66 | 4.53 | 4.61 | 4.61 | -0.01 (-0.22%) | 15,916 |
7 Feb 2017 | USD | 4.5 | 4.636 | 4.48 | 4.62 | 4.62 | +0.08 (+1.76%) | 34,547 |
6 Feb 2017 | USD | 4.6 | 4.6 | 4.455 | 4.54 | 4.54 | +0.04 (+0.89%) | 20,471 |
3 Feb 2017 | USD | 4.52 | 4.592 | 4.48 | 4.5 | 4.5 | -0.02 (-0.44%) | 20,009 |
2 Feb 2017 | USD | 4.4 | 4.63 | 4.34 | 4.52 | 4.52 | +0.08 (+1.80%) | 10,063 |
1 Feb 2017 | USD | 4.42 | 4.51 | 4.33 | 4.44 | 4.44 | +0.02 (+0.45%) | 18,772 |