Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 May 2017 | USD | 3.19 | 3.22 | 3.13 | 3.15 | 31.5 | -0.02 (-0.63%) | 229,878 |
19 May 2017 | USD | 3.1 | 3.23 | 3.09 | 3.17 | 31.7 | +0.06 (+1.93%) | 305,362 |
18 May 2017 | USD | 3.05 | 3.12 | 2.96 | 3.11 | 31.1 | +0.05 (+1.63%) | 623,693 |
17 May 2017 | USD | 3.21 | 3.25 | 3.06 | 3.06 | 30.6 | -0.17 (-5.26%) | 545,791 |
16 May 2017 | USD | 3.24 | 3.31 | 3.21 | 3.23 | 32.3 | -0.01 (-0.31%) | 929,467 |
15 May 2017 | USD | 3.22 | 3.26 | 3.21 | 3.24 | 32.4 | +0.01 (+0.31%) | 273,620 |
12 May 2017 | USD | 3.22 | 3.27 | 3.19 | 3.23 | 32.3 | 0.0 (0.0%) | 415,210 |
11 May 2017 | USD | 3.2 | 3.27 | 3.15 | 3.23 | 32.3 | +0.02 (+0.62%) | 522,210 |
10 May 2017 | USD | 3.25 | 3.26 | 3.14 | 3.21 | 32.1 | -0.01 (-0.31%) | 340,146 |
9 May 2017 | USD | 3.16 | 3.28 | 3.16 | 3.22 | 32.2 | +0.09 (+2.88%) | 785,252 |
8 May 2017 | USD | 3.11 | 3.18 | 3.09 | 3.13 | 31.3 | +0.04 (+1.29%) | 713,521 |
5 May 2017 | USD | 3.1 | 3.15 | 3.07 | 3.09 | 30.9 | +0.02 (+0.65%) | 1,013,897 |
4 May 2017 | USD | 3.21 | 3.27 | 3 | 3.07 | 30.7 | -0.1 (-3.15%) | 1,658,682 |
3 May 2017 | USD | 3.38 | 3.41 | 3.13 | 3.17 | 31.7 | -0.13 (-3.94%) | 989,816 |
2 May 2017 | USD | 3.56 | 3.58 | 3.25 | 3.3 | 33 | -0.26 (-7.30%) | 1,098,205 |
1 May 2017 | USD | 3.52 | 3.6 | 3.449 | 3.56 | 35.6 | +0.25 (+7.55%) | 360,841 |
28 Apr 2017 | USD | 3.8 | 3.82 | 3.28 | 3.31 | 33.1 | -0.5 (-13.12%) | 1,427,036 |
27 Apr 2017 | USD | 3.79 | 3.82 | 3.7 | 3.81 | 38.1 | +0.02 (+0.53%) | 347,894 |
26 Apr 2017 | USD | 3.68 | 3.8 | 3.68 | 3.79 | 37.9 | +0.08 (+2.16%) | 367,593 |
25 Apr 2017 | USD | 3.66 | 3.74 | 3.66 | 3.71 | 37.1 | +0.05 (+1.37%) | 341,524 |
24 Apr 2017 | USD | 3.65 | 3.67 | 3.6 | 3.66 | 36.6 | +0.03 (+0.83%) | 184,486 |
21 Apr 2017 | USD | 3.68 | 3.71 | 3.61 | 3.63 | 36.3 | -0.05 (-1.36%) | 256,217 |
20 Apr 2017 | USD | 3.72 | 3.76 | 3.68 | 3.68 | 36.8 | -0.03 (-0.81%) | 215,547 |
19 Apr 2017 | USD | 3.72 | 3.78 | 3.71 | 3.71 | 37.1 | +0.02 (+0.54%) | 263,328 |
18 Apr 2017 | USD | 3.69 | 3.75 | 3.64 | 3.69 | 36.9 | -0.01 (-0.27%) | 263,889 |
17 Apr 2017 | USD | 3.55 | 3.76 | 3.55 | 3.7 | 37 | +0.15 (+4.23%) | 406,795 |
14 Apr 2017 | USD | 3.55 | 3.55 | 3.55 | 3.55 | 35.5 | 0.0 (0.0%) | 0 |
13 Apr 2017 | USD | 3.5 | 3.63 | 3.46 | 3.55 | 35.5 | +0.06 (+1.72%) | 568,953 |
12 Apr 2017 | USD | 3.47 | 3.5 | 3.45 | 3.49 | 34.9 | +0.03 (+0.87%) | 297,609 |
11 Apr 2017 | USD | 3.47 | 3.53 | 3.45 | 3.46 | 34.6 | -0.03 (-0.86%) | 485,654 |