Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Mar 2017 | USD | 5.38 | 5.53 | 5.06 | 5.06 | 5.06 | -0.33 (-6.12%) | 1,403,503 |
16 Mar 2017 | USD | 5.41 | 5.865 | 5.34 | 5.39 | 5.39 | +0.39 (+7.80%) | 2,444,482 |
15 Mar 2017 | USD | 4.94 | 5.06 | 4.87 | 5 | 5 | +0.07 (+1.42%) | 301,197 |
14 Mar 2017 | USD | 4.95 | 5.08 | 4.85 | 4.93 | 4.93 | +0.02 (+0.41%) | 567,031 |
13 Mar 2017 | USD | 4.85 | 4.93 | 4.82 | 4.91 | 4.91 | +0.06 (+1.24%) | 173,923 |
10 Mar 2017 | USD | 4.73 | 4.86 | 4.71 | 4.85 | 4.85 | +0.13 (+2.75%) | 227,027 |
9 Mar 2017 | USD | 4.72 | 4.829 | 4.711 | 4.72 | 4.72 | -0.02 (-0.42%) | 146,289 |
8 Mar 2017 | USD | 4.7 | 4.88 | 4.7 | 4.74 | 4.74 | 0.0 (0.0%) | 303,845 |
7 Mar 2017 | USD | 4.82 | 4.82 | 4.7 | 4.74 | 4.74 | -0.09 (-1.86%) | 241,988 |
6 Mar 2017 | USD | 4.86 | 4.91 | 4.75 | 4.83 | 4.83 | -0.04 (-0.82%) | 250,026 |
3 Mar 2017 | USD | 5.05 | 5.08 | 4.78 | 4.87 | 4.87 | -0.22 (-4.32%) | 411,450 |
2 Mar 2017 | USD | 5.02 | 5.26 | 5.01 | 5.09 | 5.09 | +0.05 (+0.99%) | 371,813 |
1 Mar 2017 | USD | 5.2 | 5.2 | 5.02 | 5.04 | 5.04 | -0.06 (-1.18%) | 343,941 |
28 Feb 2017 | USD | 5.21 | 5.349 | 5.08 | 5.1 | 5.1 | -0.11 (-2.11%) | 262,477 |
27 Feb 2017 | USD | 5.27 | 5.38 | 5.18 | 5.21 | 5.21 | -0.1 (-1.88%) | 337,253 |
24 Feb 2017 | USD | 5.3 | 5.42 | 5.2 | 5.31 | 5.31 | -0.02 (-0.38%) | 294,814 |
23 Feb 2017 | USD | 5.21 | 5.6 | 5.21 | 5.33 | 5.33 | +0.13 (+2.50%) | 577,632 |
22 Feb 2017 | USD | 5.43 | 5.46 | 5.185 | 5.2 | 5.2 | -0.21 (-3.88%) | 588,757 |
21 Feb 2017 | USD | 5.07 | 5.43 | 5.02 | 5.41 | 5.41 | +0.34 (+6.71%) | 924,126 |
20 Feb 2017 | USD | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | 0.0 (0.0%) | 0 |
17 Feb 2017 | USD | 4.94 | 5.08 | 4.9 | 5.07 | 5.07 | +0.12 (+2.42%) | 353,339 |
16 Feb 2017 | USD | 4.95 | 5.05 | 4.9 | 4.95 | 4.95 | -0.03 (-0.60%) | 254,759 |
15 Feb 2017 | USD | 4.89 | 5.06 | 4.89 | 4.98 | 4.98 | +0.1 (+2.05%) | 314,491 |
14 Feb 2017 | USD | 4.96 | 4.97 | 4.71 | 4.88 | 4.88 | -0.06 (-1.21%) | 419,390 |
13 Feb 2017 | USD | 4.75 | 4.94 | 4.72 | 4.94 | 4.94 | +0.24 (+5.11%) | 397,729 |
10 Feb 2017 | USD | 4.58 | 4.72 | 4.565 | 4.7 | 4.7 | +0.12 (+2.62%) | 265,205 |
9 Feb 2017 | USD | 4.64 | 4.66 | 4.56 | 4.58 | 4.58 | -0.06 (-1.29%) | 159,831 |
8 Feb 2017 | USD | 4.63 | 4.67 | 4.575 | 4.64 | 4.64 | 0.0 (0.0%) | 197,478 |
7 Feb 2017 | USD | 4.62 | 4.658 | 4.6 | 4.64 | 4.64 | +0.01 (+0.22%) | 97,865 |
6 Feb 2017 | USD | 4.72 | 4.72 | 4.62 | 4.63 | 4.63 | -0.05 (-1.07%) | 127,607 |