Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Feb 2017 | USD | 4.1 | 4.14 | 4.094 | 4.11 | 41.1 | +0.03 (+0.74%) | 246,762 |
24 Feb 2017 | USD | 4.06 | 4.1 | 4.04 | 4.08 | 40.8 | +0.01 (+0.25%) | 226,822 |
23 Feb 2017 | USD | 4.15 | 4.2 | 4.04 | 4.07 | 40.7 | -0.08 (-1.93%) | 312,616 |
22 Feb 2017 | USD | 4.13 | 4.19 | 4.08 | 4.15 | 41.5 | +0.02 (+0.48%) | 425,623 |
21 Feb 2017 | USD | 4.17 | 4.19 | 4.11 | 4.13 | 41.3 | +0.01 (+0.24%) | 290,752 |
20 Feb 2017 | USD | 4.12 | 4.12 | 4.12 | 4.12 | 41.2 | 0.0 (0.0%) | 0 |
17 Feb 2017 | USD | 4.17 | 4.2 | 4.1 | 4.12 | 41.2 | -0.05 (-1.20%) | 276,392 |
16 Feb 2017 | USD | 4.19 | 4.25 | 4.15 | 4.17 | 41.7 | -0.05 (-1.18%) | 265,582 |
15 Feb 2017 | USD | 4.19 | 4.25 | 4.17 | 4.22 | 42.2 | +0.05 (+1.20%) | 217,829 |
14 Feb 2017 | USD | 4.19 | 4.25 | 4.15 | 4.17 | 41.7 | -0.02 (-0.48%) | 231,895 |
13 Feb 2017 | USD | 4.25 | 4.3 | 4.18 | 4.19 | 41.9 | -0.04 (-0.95%) | 271,639 |
10 Feb 2017 | USD | 4.22 | 4.3 | 4.21 | 4.23 | 42.3 | +0.04 (+0.95%) | 201,580 |
9 Feb 2017 | USD | 4.19 | 4.24 | 4.17 | 4.19 | 41.9 | +0.02 (+0.48%) | 299,264 |
8 Feb 2017 | USD | 4.18 | 4.21 | 4.125 | 4.17 | 41.7 | 0.0 (0.0%) | 702,274 |
7 Feb 2017 | USD | 4.26 | 4.261 | 4.17 | 4.17 | 41.7 | -0.07 (-1.65%) | 342,972 |
6 Feb 2017 | USD | 4.34 | 4.35 | 4.23 | 4.24 | 42.4 | -0.09 (-2.08%) | 191,704 |
3 Feb 2017 | USD | 4.36 | 4.42 | 4.27 | 4.33 | 43.3 | 0.0 (0.0%) | 64,333 |
2 Feb 2017 | USD | 4.37 | 4.42 | 4.32 | 4.33 | 43.3 | -0.04 (-0.92%) | 91,825 |
1 Feb 2017 | USD | 4.37 | 4.41 | 4.25 | 4.37 | 43.7 | +0.05 (+1.16%) | 130,646 |
31 Jan 2017 | USD | 4.26 | 4.36 | 4.22 | 4.32 | 43.2 | +0.03 (+0.70%) | 81,985 |
30 Jan 2017 | USD | 4.29 | 4.31 | 4.1 | 4.29 | 42.9 | -0.03 (-0.69%) | 270,863 |
27 Jan 2017 | USD | 4.34 | 4.43 | 4.23 | 4.32 | 43.2 | -0.05 (-1.14%) | 192,954 |
26 Jan 2017 | USD | 4.51 | 4.53 | 4.36 | 4.37 | 43.7 | -0.09 (-2.02%) | 115,000 |
25 Jan 2017 | USD | 4.44 | 4.54 | 4.44 | 4.46 | 44.6 | +0.06 (+1.36%) | 194,457 |
24 Jan 2017 | USD | 4.28 | 4.44 | 4.28 | 4.4 | 44 | +0.17 (+4.02%) | 304,700 |
23 Jan 2017 | USD | 4.25 | 4.3 | 4.22 | 4.23 | 42.3 | -0.02 (-0.47%) | 291,176 |
20 Jan 2017 | USD | 4.27 | 4.33 | 4.23 | 4.25 | 42.5 | +0.01 (+0.24%) | 412,102 |
19 Jan 2017 | USD | 4.38 | 4.38 | 4.21 | 4.24 | 42.4 | -0.11 (-2.53%) | 409,591 |
18 Jan 2017 | USD | 4.54 | 4.58 | 4.32 | 4.35 | 43.5 | -0.17 (-3.76%) | 476,021 |
17 Jan 2017 | USD | 4.61 | 4.61 | 4.44 | 4.52 | 45.2 | -0.12 (-2.59%) | 369,753 |