Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Oct 2017 | USD | 3.67 | 3.67 | 3.52 | 3.58 | 71.6 | -0.03 (-0.83%) | 3,030 |
16 Oct 2017 | USD | 3.64 | 3.73 | 3.6 | 3.61 | 72.2 | -0.01 (-0.28%) | 3,375 |
13 Oct 2017 | USD | 3.81 | 3.81 | 3.6 | 3.62 | 72.4 | -0.11 (-2.95%) | 4,350 |
12 Oct 2017 | USD | 3.83 | 3.84 | 3.67 | 3.73 | 74.6 | -0.15 (-3.87%) | 2,175 |
11 Oct 2017 | USD | 3.87 | 3.91 | 3.66 | 3.88 | 77.6 | +0.04 (+1.04%) | 3,485 |
10 Oct 2017 | USD | 3.83 | 3.89 | 3.75 | 3.84 | 76.8 | +0.1 (+2.67%) | 2,815 |
9 Oct 2017 | USD | 4.17 | 4.17 | 3.72 | 3.74 | 74.8 | -0.11 (-2.86%) | 2,815 |
6 Oct 2017 | USD | 3.88 | 3.89 | 3.71 | 3.85 | 77 | -0.13 (-3.27%) | 3,215 |
5 Oct 2017 | USD | 3.92 | 4.02 | 3.86 | 3.98 | 79.6 | +0.07 (+1.79%) | 2,190 |
4 Oct 2017 | USD | 3.96 | 4.06 | 3.88 | 3.91 | 78.2 | -0.03 (-0.76%) | 3,820 |
3 Oct 2017 | USD | 3.88 | 3.95 | 3.82 | 3.94 | 78.8 | +0.05 (+1.29%) | 3,350 |
2 Oct 2017 | USD | 3.74 | 3.89 | 3.66 | 3.89 | 77.8 | +0.09 (+2.37%) | 4,210 |
29 Sep 2017 | USD | 3.82 | 3.865 | 3.66 | 3.8 | 76 | -0.01 (-0.26%) | 4,665 |
28 Sep 2017 | USD | 3.96 | 3.96 | 3.7 | 3.81 | 76.2 | -0.15 (-3.79%) | 5,610 |
27 Sep 2017 | USD | 4.01 | 4.07 | 3.77 | 3.96 | 79.2 | -0.05 (-1.25%) | 6,965 |
26 Sep 2017 | USD | 3.92 | 4.02 | 3.84 | 4.01 | 80.2 | +0.06 (+1.52%) | 4,170 |
25 Sep 2017 | USD | 3.75 | 4 | 3.75 | 3.95 | 79 | +0.23 (+6.18%) | 6,125 |
22 Sep 2017 | USD | 3.61 | 3.76 | 3.55 | 3.72 | 74.4 | +0.1 (+2.76%) | 5,500 |
21 Sep 2017 | USD | 3.71 | 3.74 | 3.43 | 3.62 | 72.4 | -0.09 (-2.43%) | 20,545 |
20 Sep 2017 | USD | 3.23 | 3.739 | 3.23 | 3.71 | 74.2 | +0.29 (+8.48%) | 6,710 |
19 Sep 2017 | USD | 3.49 | 3.5 | 3.4 | 3.42 | 68.4 | -0.07 (-2.01%) | 2,995 |
18 Sep 2017 | USD | 3.35 | 3.51 | 3.26 | 3.49 | 69.8 | +0.12 (+3.56%) | 3,510 |
15 Sep 2017 | USD | 3.36 | 3.41 | 3.255 | 3.37 | 67.4 | -0.01 (-0.30%) | 13,660 |
14 Sep 2017 | USD | 3.35 | 3.52 | 3.29 | 3.38 | 67.6 | +0.04 (+1.20%) | 5,545 |
13 Sep 2017 | USD | 3.16 | 3.49 | 3.135 | 3.34 | 66.8 | +0.2 (+6.37%) | 9,280 |
12 Sep 2017 | USD | 3.16 | 3.23 | 3.07 | 3.14 | 62.8 | -0.03 (-0.95%) | 9,305 |
11 Sep 2017 | USD | 3.15 | 3.2 | 3.07 | 3.17 | 63.4 | +0.02 (+0.63%) | 5,585 |
8 Sep 2017 | USD | 3.28 | 3.363 | 3.12 | 3.15 | 63 | -0.14 (-4.26%) | 2,130 |
7 Sep 2017 | USD | 3.47 | 3.49 | 3.19 | 3.29 | 65.8 | -0.17 (-4.91%) | 4,505 |
6 Sep 2017 | USD | 3.47 | 3.505 | 3.41 | 3.46 | 69.2 | +0.03 (+0.87%) | 2,940 |