Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2017 | USD | 3.145 | 3.16 | 3.145 | 3.16 | 3.16 | +0.015 (+0.48%) | 101,718 |
16 Aug 2017 | USD | 3.16 | 3.16 | 3.13 | 3.145 | 3.145 | -0.015 (-0.47%) | 199,935 |
15 Aug 2017 | USD | 3.12 | 3.17 | 3.12 | 3.16 | 3.16 | +0.04 (+1.28%) | 220,779 |
14 Aug 2017 | USD | 3.145 | 3.145 | 3.12 | 3.12 | 3.12 | -0.02 (-0.64%) | 200,366 |
11 Aug 2017 | USD | 3.16 | 3.17 | 3.12 | 3.14 | 3.14 | -0.04 (-1.26%) | 439,699 |
10 Aug 2017 | USD | 3.18 | 3.19 | 3.18 | 3.18 | 3.18 | -0.01 (-0.31%) | 86,051 |
9 Aug 2017 | USD | 3.17 | 3.19 | 3.155 | 3.19 | 3.19 | +0.02 (+0.63%) | 547,887 |
8 Aug 2017 | USD | 3.165 | 3.175 | 3.15 | 3.17 | 3.17 | 0.0 (0.0%) | 1,415,664 |
7 Aug 2017 | USD | 3.14 | 3.17 | 3.14 | 3.17 | 3.17 | +0.02 (+0.63%) | 183,586 |
4 Aug 2017 | USD | 3.16 | 3.18 | 3.15 | 3.15 | 3.15 | -0.02 (-0.63%) | 198,590 |
3 Aug 2017 | USD | 3.14 | 3.185 | 3.14 | 3.17 | 3.17 | +0.03 (+0.96%) | 369,972 |
2 Aug 2017 | USD | 3.11 | 3.14 | 3.11 | 3.14 | 3.14 | +0.02 (+0.64%) | 398,749 |
1 Aug 2017 | USD | 3.07 | 3.13 | 3.065 | 3.12 | 3.12 | +0.03 (+0.97%) | 359,609 |
31 Jul 2017 | USD | 3.06 | 3.09 | 3.055 | 3.09 | 3.09 | +0.04 (+1.31%) | 349,146 |
28 Jul 2017 | USD | 3.07 | 3.08 | 3.05 | 3.05 | 3.05 | -0.02 (-0.65%) | 384,496 |
27 Jul 2017 | USD | 3.08 | 3.095 | 3.07 | 3.07 | 3.07 | -0.01 (-0.32%) | 199,267 |
26 Jul 2017 | USD | 3.09 | 3.1 | 3.07 | 3.08 | 3.08 | -0.02 (-0.65%) | 370,024 |
25 Jul 2017 | USD | 3.08 | 3.1 | 3.075 | 3.1 | 3.1 | +0.02 (+0.65%) | 291,659 |
24 Jul 2017 | USD | 3.08 | 3.1 | 3.08 | 3.08 | 3.08 | 0.0 (0.0%) | 367,824 |
21 Jul 2017 | USD | 3.08 | 3.09 | 3.08 | 3.08 | 3.08 | 0.0 (0.0%) | 381,609 |
20 Jul 2017 | USD | 3.09 | 3.1 | 3.08 | 3.08 | 3.08 | 0.0 (0.0%) | 389,088 |
19 Jul 2017 | USD | 3.06 | 3.08 | 3.06 | 3.08 | 3.08 | +0.01 (+0.33%) | 311,311 |
18 Jul 2017 | USD | 3.05 | 3.07 | 3.03 | 3.07 | 3.07 | +0.01 (+0.33%) | 347,203 |
17 Jul 2017 | USD | 3.04 | 3.065 | 3.035 | 3.06 | 3.06 | +0.025 (+0.82%) | 451,185 |
14 Jul 2017 | USD | 3.03 | 3.04 | 3.03 | 3.035 | 3.035 | +0.015 (+0.50%) | 266,113 |
13 Jul 2017 | USD | 3.025 | 3.04 | 3.02 | 3.02 | 3.02 | 0.0 (0.0%) | 192,420 |
12 Jul 2017 | USD | 3.04 | 3.04 | 3.005 | 3.02 | 3.02 | -0.02 (-0.66%) | 300,997 |
11 Jul 2017 | USD | 2.995 | 3.04 | 2.99 | 3.04 | 3.04 | +0.045 (+1.50%) | 306,643 |
10 Jul 2017 | USD | 2.995 | 3.01 | 2.99 | 2.995 | 2.995 | -0.005 (-0.17%) | 328,018 |
7 Jul 2017 | USD | 3.02 | 3.02 | 3 | 3 | 3 | -0.035 (-1.15%) | 179,948 |