Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2017 | USD | 3.66 | 3.7 | 3.56 | 3.58 | 3.58 | -0.06 (-1.65%) | 241,846 |
13 Dec 2017 | USD | 3.71 | 3.73 | 3.64 | 3.64 | 3.64 | -0.04 (-1.09%) | 153,990 |
12 Dec 2017 | USD | 3.57 | 3.74 | 3.49 | 3.68 | 3.68 | +0.13 (+3.66%) | 339,762 |
11 Dec 2017 | USD | 3.83 | 3.88 | 3.35 | 3.55 | 3.55 | -0.09 (-2.47%) | 1,110,219 |
8 Dec 2017 | USD | 3.53 | 3.68 | 3.53 | 3.64 | 3.64 | +0.13 (+3.70%) | 383,240 |
7 Dec 2017 | USD | 3.45 | 3.53 | 3.37 | 3.51 | 3.51 | +0.07 (+2.03%) | 110,155 |
6 Dec 2017 | USD | 3.51 | 3.53 | 3.43 | 3.44 | 3.44 | -0.06 (-1.71%) | 212,352 |
5 Dec 2017 | USD | 3.46 | 3.58 | 3.43 | 3.5 | 3.5 | +0.03 (+0.86%) | 156,920 |
4 Dec 2017 | USD | 3.61 | 3.68 | 3.44 | 3.47 | 3.47 | -0.13 (-3.61%) | 235,484 |
1 Dec 2017 | USD | 3.57 | 3.7 | 3.47 | 3.6 | 3.6 | +0.03 (+0.84%) | 1,322,790 |
30 Nov 2017 | USD | 3.56 | 3.59 | 3.52 | 3.57 | 3.57 | +0.01 (+0.28%) | 865,660 |
29 Nov 2017 | USD | 3.61 | 3.67 | 3.49 | 3.56 | 3.56 | -0.05 (-1.39%) | 255,835 |
28 Nov 2017 | USD | 3.66 | 3.69 | 3.58 | 3.61 | 3.61 | -0.04 (-1.10%) | 287,798 |
27 Nov 2017 | USD | 3.58 | 3.72 | 3.57 | 3.65 | 3.65 | +0.06 (+1.67%) | 395,658 |
24 Nov 2017 | USD | 3.52 | 3.6 | 3.52 | 3.59 | 3.59 | +0.07 (+1.99%) | 57,050 |
23 Nov 2017 | USD | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 0.0 (0.0%) | 0 |
22 Nov 2017 | USD | 3.53 | 3.68 | 3.52 | 3.52 | 3.52 | -0.07 (-1.95%) | 267,713 |
21 Nov 2017 | USD | 3.7 | 3.83 | 3.55 | 3.59 | 3.59 | -0.1 (-2.71%) | 696,443 |
20 Nov 2017 | USD | 3.73 | 3.8 | 3.65 | 3.69 | 3.69 | -0.01 (-0.27%) | 210,186 |
17 Nov 2017 | USD | 3.71 | 3.8 | 3.62 | 3.7 | 3.7 | +0.01 (+0.27%) | 270,317 |
16 Nov 2017 | USD | 3.72 | 3.81 | 3.57 | 3.69 | 3.69 | 0.0 (0.0%) | 166,839 |
15 Nov 2017 | USD | 3.54 | 3.7625 | 3.54 | 3.69 | 3.69 | +0.1 (+2.79%) | 305,406 |
14 Nov 2017 | USD | 3.58 | 3.62 | 3.49 | 3.59 | 3.59 | -0.02 (-0.55%) | 154,957 |
13 Nov 2017 | USD | 3.58 | 3.709 | 3.58 | 3.61 | 3.61 | +0.05 (+1.40%) | 187,579 |
10 Nov 2017 | USD | 3.68 | 3.7 | 3.41 | 3.56 | 3.56 | -0.14 (-3.78%) | 398,284 |
9 Nov 2017 | USD | 3.7 | 3.79 | 3.67 | 3.7 | 3.7 | +0.02 (+0.54%) | 265,967 |
8 Nov 2017 | USD | 3.67 | 3.7043 | 3.55 | 3.68 | 3.68 | -0.02 (-0.54%) | 245,996 |
7 Nov 2017 | USD | 3.57 | 3.75 | 3.52 | 3.7 | 3.7 | +0.11 (+3.06%) | 377,226 |
6 Nov 2017 | USD | 3.6 | 3.66 | 3.47 | 3.59 | 3.59 | 0.0 (0.0%) | 196,166 |
3 Nov 2017 | USD | 3.59 | 3.63 | 3.48 | 3.59 | 3.59 | +0.01 (+0.28%) | 231,472 |