Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Oct 2017 | USD | 3.35 | 3.4 | 3.25 | 3.325 | 3.325 | +0.025 (+0.76%) | 17,160 |
30 Oct 2017 | USD | 3.55 | 3.6 | 3.25 | 3.3 | 3.3 | -0.2 (-5.71%) | 32,734 |
27 Oct 2017 | USD | 3.4 | 3.6 | 3.35 | 3.5 | 3.5 | +0.1 (+2.94%) | 94,675 |
26 Oct 2017 | USD | 3.2 | 3.4 | 3.2 | 3.4 | 3.4 | +0.2 (+6.25%) | 22,500 |
25 Oct 2017 | USD | 3.385 | 3.4 | 3.2 | 3.2 | 3.2 | -0.25 (-7.25%) | 23,901 |
24 Oct 2017 | USD | 3.3 | 3.55 | 3.3 | 3.45 | 3.45 | +0.1 (+2.99%) | 60,075 |
23 Oct 2017 | USD | 3.55 | 3.6 | 3.3 | 3.35 | 3.35 | -0.15 (-4.29%) | 44,406 |
20 Oct 2017 | USD | 3.5 | 3.6 | 3.5 | 3.5 | 3.5 | 0.0 (0.0%) | 35,482 |
19 Oct 2017 | USD | 3.7 | 3.7131 | 3.5 | 3.5 | 3.5 | -0.1 (-2.78%) | 38,454 |
18 Oct 2017 | USD | 3.95 | 4.05 | 3.5 | 3.6 | 3.6 | -0.35 (-8.86%) | 94,237 |
17 Oct 2017 | USD | 3.75 | 4 | 3.75 | 3.95 | 3.95 | +0.2 (+5.33%) | 61,243 |
16 Oct 2017 | USD | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | -0.05 (-1.32%) | 20,192 |
13 Oct 2017 | USD | 3.8 | 3.95 | 3.75 | 3.8 | 3.8 | 0.0 (0.0%) | 68,805 |
12 Oct 2017 | USD | 3.8 | 3.9 | 3.75 | 3.8 | 3.8 | +0.05 (+1.33%) | 33,808 |
11 Oct 2017 | USD | 3.75 | 3.85 | 3.75 | 3.75 | 3.75 | -0.1 (-2.60%) | 32,115 |
10 Oct 2017 | USD | 3.75 | 4 | 3.75 | 3.85 | 3.85 | +0.1 (+2.67%) | 24,469 |
9 Oct 2017 | USD | 3.75 | 3.9 | 3.75 | 3.75 | 3.75 | 0.0 (0.0%) | 20,683 |
6 Oct 2017 | USD | 3.905 | 4 | 3.75 | 3.75 | 3.75 | -0.15 (-3.85%) | 20,674 |
5 Oct 2017 | USD | 3.8 | 4.05 | 3.8 | 3.9 | 3.9 | +0.05 (+1.30%) | 52,571 |
4 Oct 2017 | USD | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | +0.1 (+2.67%) | 107,706 |
3 Oct 2017 | USD | 3.85 | 4.05 | 3.75 | 3.75 | 3.75 | -0.025 (-0.66%) | 39,346 |
2 Oct 2017 | USD | 3.8 | 3.95 | 3.75 | 3.775 | 3.775 | -0.025 (-0.66%) | 46,468 |
29 Sep 2017 | USD | 3.8 | 3.8 | 3.8 | 3.8 | 3.8 | -0.1 (-2.56%) | 49,629 |
28 Sep 2017 | USD | 3.9 | 4.05 | 3.85 | 3.9 | 3.9 | 0.0 (0.0%) | 44,800 |
27 Sep 2017 | USD | 4.2 | 4.25 | 3.85 | 3.9 | 3.9 | -0.2 (-4.88%) | 70,652 |
26 Sep 2017 | USD | 4.3 | 4.3 | 4.1 | 4.1 | 4.1 | -0.15 (-3.53%) | 44,842 |
25 Sep 2017 | USD | 4.3 | 4.4 | 4.2 | 4.25 | 4.25 | -0.05 (-1.16%) | 58,092 |
22 Sep 2017 | USD | 4.15 | 4.4 | 4.055 | 4.3 | 4.3 | +0.1 (+2.38%) | 129,131 |
21 Sep 2017 | USD | 4.2 | 4.2 | 4.2 | 4.2 | 4.2 | +0.2 (+5%) | 374,285 |
20 Sep 2017 | USD | 3.7 | 4.1 | 3.7 | 4 | 4 | +0.3 (+8.11%) | 64,852 |