Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Mar 2017 | USD | 4 | 4 | 4 | 4 | 240 | 0.0 (0.0%) | 0 |
24 Mar 2017 | USD | 4.3 | 4.3 | 4 | 4 | 240 | +0.2 (+5.26%) | 4,401 |
23 Mar 2017 | USD | 3.8112 | 3.8112 | 3.62 | 3.8 | 228 | -0.4 (-9.52%) | 435 |
22 Mar 2017 | USD | 3.9 | 4.2 | 3.9 | 4.2 | 252 | +0.74 (+21.39%) | 3,948 |
21 Mar 2017 | USD | 3.6 | 3.6 | 3.46 | 3.46 | 207.6 | 0.0 (0.0%) | 100 |
20 Mar 2017 | USD | 3.58 | 3.58 | 3.46 | 3.46 | 207.6 | -0.54 (-13.50%) | 200 |
17 Mar 2017 | USD | 4 | 4 | 4 | 4 | 240 | 0.0 (0.0%) | 13 |
16 Mar 2017 | USD | 3.96 | 4 | 3.96 | 4 | 240 | 0.0 (0.0%) | 335 |
15 Mar 2017 | USD | 4.606 | 4.606 | 3.8 | 4 | 240 | -0.456 (-10.23%) | 2,888 |
14 Mar 2017 | USD | 4.456 | 4.456 | 4.456 | 4.456 | 267.36 | -0.015 (-0.34%) | 9 |
13 Mar 2017 | USD | 4.4712 | 4.4712 | 4.4712 | 4.4712 | 268.272 | +0.271 (+6.46%) | 50 |
10 Mar 2017 | USD | 4.024 | 4.2 | 4.024 | 4.2 | 252 | -0.2 (-4.55%) | 375 |
9 Mar 2017 | USD | 4.44 | 4.44 | 4.4 | 4.4 | 264 | 0.0 (0.0%) | 450 |
8 Mar 2017 | USD | 4.4 | 4.4 | 4.4 | 4.4 | 264 | +0.02 (+0.46%) | 150 |
7 Mar 2017 | USD | 3.624 | 4.398 | 3 | 4.38 | 262.8 | -0.6 (-12.05%) | 3,090 |
6 Mar 2017 | USD | 5 | 5 | 3 | 4.98 | 298.8 | -0.02 (-0.40%) | 2,005 |
3 Mar 2017 | USD | 5 | 5 | 5 | 5 | 300 | 0.0 (0.0%) | 0 |
2 Mar 2017 | USD | 4.992 | 5 | 4.992 | 5 | 300 | +0.2 (+4.17%) | 300 |
1 Mar 2017 | USD | 4.8 | 4.8 | 4.8 | 4.8 | 288 | +0.2 (+4.35%) | 353 |
28 Feb 2017 | USD | 4.32 | 4.6 | 4 | 4.6 | 276 | +0.1 (+2.22%) | 2,275 |
27 Feb 2017 | USD | 4.5 | 4.6 | 4.5 | 4.5 | 270 | +0.2 (+4.65%) | 696 |
24 Feb 2017 | USD | 4.4 | 4.4 | 4.126 | 4.3 | 258 | -0.298 (-6.48%) | 5,386 |
23 Feb 2017 | USD | 4.2 | 4.7 | 4.2 | 4.598 | 275.88 | -0.402 (-8.04%) | 10,693 |
22 Feb 2017 | USD | 4.6 | 5 | 4.6 | 5 | 300 | +0.8 (+19.05%) | 3,069 |
21 Feb 2017 | USD | 4.8 | 4.8 | 4.2 | 4.2 | 252 | -0.6 (-12.50%) | 1,143 |
20 Feb 2017 | USD | 4.8 | 4.8 | 4.8 | 4.8 | 288 | 0.0 (0.0%) | 0 |
17 Feb 2017 | USD | 4.4 | 4.8 | 4 | 4.8 | 288 | +0.8 (+20%) | 2,965 |
16 Feb 2017 | USD | 4.136 | 4.2 | 4 | 4 | 240 | -0.56 (-12.28%) | 1,290 |
15 Feb 2017 | USD | 3.4 | 4.6 | 3.4 | 4.5602 | 273.612 | +1.42 (+45.23%) | 16,327 |
14 Feb 2017 | USD | 3.208 | 3.4 | 2.91 | 3.14 | 188.4 | -0.26 (-7.65%) | 3,696 |