Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2017 | USD | 4 | 4 | 4 | 4 | 4 | +0.03 (+0.76%) | 135 |
17 May 2017 | USD | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | 0.0 (0.0%) | 0 |
16 May 2017 | USD | 3.96 | 3.97 | 3.78 | 3.97 | 3.97 | +0.04 (+1.02%) | 8,688 |
15 May 2017 | USD | 3.96 | 4.03 | 3.93 | 3.93 | 3.93 | -0.15 (-3.68%) | 30,962 |
12 May 2017 | USD | 3.62 | 4.08 | 3.62 | 4.08 | 4.08 | +0.33 (+8.80%) | 52,081 |
11 May 2017 | USD | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 0.0 (0.0%) | 0 |
10 May 2017 | USD | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | +0.05 (+1.35%) | 790 |
9 May 2017 | USD | 3.7 | 3.7 | 3.7 | 3.7 | 3.7 | -0.05 (-1.33%) | 2,950 |
8 May 2017 | USD | 3.66 | 3.75 | 3.51 | 3.75 | 3.75 | -0.1 (-2.60%) | 10,105 |
5 May 2017 | USD | 3.63 | 3.85 | 3.63 | 3.85 | 3.85 | -0.02 (-0.52%) | 3,929 |
4 May 2017 | USD | 3.82 | 3.87 | 3.74 | 3.87 | 3.87 | -0.03 (-0.77%) | 2,981 |
3 May 2017 | USD | 3.85 | 3.9 | 3.85 | 3.9 | 3.9 | +0.14 (+3.72%) | 1,627 |
2 May 2017 | USD | 3.6 | 3.76 | 3.6 | 3.76 | 3.76 | -0.1 (-2.59%) | 11,902 |
1 May 2017 | USD | 3.771 | 3.86 | 3.771 | 3.86 | 3.86 | +0.08 (+2.12%) | 4,059 |
28 Apr 2017 | USD | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | +0.1 (+2.72%) | 5,191 |
27 Apr 2017 | USD | 3.78 | 3.78 | 3.68 | 3.68 | 3.68 | +0.08 (+2.22%) | 5,842 |
26 Apr 2017 | USD | 3.6 | 3.6 | 3.6 | 3.6 | 3.6 | -0.31 (-7.93%) | 196 |
25 Apr 2017 | USD | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | +0.09 (+2.36%) | 2,457 |
24 Apr 2017 | USD | 3.91 | 3.91 | 3.7 | 3.82 | 3.82 | +0.08 (+2.14%) | 10,394 |
21 Apr 2017 | USD | 3.6 | 3.74 | 3.6 | 3.74 | 3.74 | -0.1 (-2.60%) | 2,400 |
20 Apr 2017 | USD | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | +0.23 (+6.37%) | 1,572 |
19 Apr 2017 | USD | 3.8 | 3.82 | 3.61 | 3.61 | 3.61 | -0.11 (-2.96%) | 3,177 |
18 Apr 2017 | USD | 3.66 | 3.72 | 3.6 | 3.72 | 3.72 | +0.04 (+1.09%) | 2,450 |
17 Apr 2017 | USD | 3.7 | 3.7 | 3.68 | 3.68 | 3.68 | +0.07 (+1.94%) | 2,817 |
14 Apr 2017 | USD | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | 0.0 (0.0%) | 0 |
13 Apr 2017 | USD | 3.81 | 3.81 | 3.6 | 3.61 | 3.61 | -0.24 (-6.23%) | 917 |
12 Apr 2017 | USD | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | 0.0 (0.0%) | 0 |
11 Apr 2017 | USD | 3.47 | 3.85 | 3.47 | 3.85 | 3.85 | +0.4 (+11.59%) | 1,457 |
10 Apr 2017 | USD | 3.475 | 3.475 | 3.45 | 3.45 | 3.45 | -0.14 (-3.90%) | 3,653 |
7 Apr 2017 | USD | 3.45 | 3.59 | 3.45 | 3.59 | 3.59 | -0.09 (-2.45%) | 3,951 |