Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Apr 2017 | USD | 3.28 | 3.37 | 3.2 | 3.21 | 3.21 | -0.08 (-2.43%) | 218,609 |
5 Apr 2017 | USD | 3.42 | 3.52 | 3.26 | 3.29 | 3.29 | -0.15 (-4.36%) | 313,540 |
4 Apr 2017 | USD | 3.66 | 3.68 | 3.36 | 3.44 | 3.44 | -0.1 (-2.82%) | 256,155 |
3 Apr 2017 | USD | 3.64 | 3.67 | 3.49 | 3.54 | 3.54 | -0.08 (-2.21%) | 167,618 |
31 Mar 2017 | USD | 3.78 | 3.78 | 3.59 | 3.62 | 3.62 | -0.14 (-3.72%) | 565,734 |
30 Mar 2017 | USD | 3.75 | 3.85 | 3.66 | 3.76 | 3.76 | +0.06 (+1.62%) | 235,226 |
29 Mar 2017 | USD | 3.65 | 3.74 | 3.56 | 3.7 | 3.7 | +0.07 (+1.93%) | 265,662 |
28 Mar 2017 | USD | 3.63 | 3.68 | 3.35 | 3.63 | 3.63 | +0.05 (+1.40%) | 302,302 |
27 Mar 2017 | USD | 3.4 | 3.64 | 3.33 | 3.58 | 3.58 | +0.18 (+5.29%) | 234,309 |
24 Mar 2017 | USD | 3.5 | 3.56 | 3.36 | 3.4 | 3.4 | -0.1 (-2.86%) | 470,593 |
23 Mar 2017 | USD | 3.68 | 3.68 | 3.41 | 3.5 | 3.5 | -0.23 (-6.17%) | 281,591 |
22 Mar 2017 | USD | 3.95 | 3.97 | 3.71 | 3.73 | 3.73 | -0.2 (-5.09%) | 163,667 |
21 Mar 2017 | USD | 3.99 | 4.28 | 3.83 | 3.93 | 3.93 | -0.08 (-2.00%) | 468,569 |
20 Mar 2017 | USD | 3.68 | 4.02 | 3.62 | 4.01 | 4.01 | +0.44 (+12.32%) | 350,727 |
17 Mar 2017 | USD | 3.46 | 3.74 | 3.4 | 3.57 | 3.57 | +0.13 (+3.78%) | 927,710 |
16 Mar 2017 | USD | 3.58 | 3.58 | 3.41 | 3.44 | 3.44 | -0.04 (-1.15%) | 265,603 |
15 Mar 2017 | USD | 3.5 | 3.595 | 3.4 | 3.48 | 3.48 | +0.11 (+3.26%) | 283,063 |
14 Mar 2017 | USD | 3.5 | 3.5 | 3.3 | 3.37 | 3.37 | +0.05 (+1.51%) | 159,036 |
13 Mar 2017 | USD | 3.27 | 3.33 | 3.1 | 3.32 | 3.32 | +0.07 (+2.15%) | 190,871 |
10 Mar 2017 | USD | 3.39 | 3.43 | 3.2 | 3.25 | 3.25 | -0.03 (-0.91%) | 147,930 |
9 Mar 2017 | USD | 3.41 | 3.49 | 3.26 | 3.28 | 3.28 | -0.14 (-4.09%) | 262,045 |
8 Mar 2017 | USD | 3.44 | 3.55 | 3.35 | 3.42 | 3.42 | +0.06 (+1.79%) | 179,805 |
7 Mar 2017 | USD | 3.59 | 3.6 | 3.35 | 3.36 | 3.36 | -0.23 (-6.41%) | 108,415 |
6 Mar 2017 | USD | 3.56 | 3.65 | 3.54 | 3.59 | 3.59 | +0.04 (+1.13%) | 95,127 |
3 Mar 2017 | USD | 3.59 | 3.6022 | 3.5 | 3.55 | 3.55 | -0.02 (-0.56%) | 39,947 |
2 Mar 2017 | USD | 3.6 | 3.66 | 3.5 | 3.57 | 3.57 | -0.08 (-2.19%) | 53,410 |
1 Mar 2017 | USD | 3.85 | 3.85 | 3.6 | 3.65 | 3.65 | -0.06 (-1.62%) | 69,598 |
28 Feb 2017 | USD | 3.9 | 3.9 | 3.67 | 3.71 | 3.71 | -0.13 (-3.39%) | 62,403 |
27 Feb 2017 | USD | 3.52 | 3.89 | 3.5 | 3.84 | 3.84 | +0.25 (+6.96%) | 126,750 |
24 Feb 2017 | USD | 3.6 | 3.65 | 3.49 | 3.59 | 3.59 | -0.08 (-2.18%) | 70,929 |