Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2017 | USD | 2.8237 | 2.8237 | 2.8237 | 2.8237 | 56.474 | +0.117 (+4.34%) | 127 |
17 May 2017 | USD | 2.55 | 2.7063 | 2.53 | 2.7063 | 54.126 | +0.056 (+2.12%) | 8,785 |
16 May 2017 | USD | 2.58 | 2.65 | 2.575 | 2.65 | 53 | +0.08 (+3.11%) | 8,094 |
15 May 2017 | USD | 2.57 | 2.57 | 2.57 | 2.57 | 51.4 | 0.0 (0.0%) | 2,555 |
12 May 2017 | USD | 2.62 | 2.62 | 2.57 | 2.57 | 51.4 | -0.021 (-0.81%) | 3,334 |
11 May 2017 | USD | 2.5911 | 2.5911 | 2.5911 | 2.5911 | 51.822 | 0.0 (0.0%) | 0 |
10 May 2017 | USD | 2.62 | 2.62 | 2.59 | 2.5911 | 51.822 | -0.021 (-0.81%) | 2,099 |
9 May 2017 | USD | 2.63 | 2.63 | 2.6122 | 2.6122 | 52.244 | +0.002 (+0.08%) | 1,365 |
8 May 2017 | USD | 2.59 | 2.61 | 2.59 | 2.61 | 52.2 | +0.02 (+0.77%) | 9,563 |
5 May 2017 | USD | 2.57 | 2.597 | 2.57 | 2.59 | 51.8 | -0.011 (-0.41%) | 1,022 |
4 May 2017 | USD | 2.57 | 2.61 | 2.57 | 2.6006 | 52.012 | +0.029 (+1.14%) | 6,696 |
3 May 2017 | USD | 2.44 | 2.65 | 2.36 | 2.5712 | 51.424 | -0.129 (-4.77%) | 20,546 |
2 May 2017 | USD | 2.7 | 2.75 | 2.64 | 2.7 | 54 | +0.05 (+1.89%) | 20,081 |
1 May 2017 | USD | 2.61 | 2.66 | 2.61 | 2.65 | 53 | 0.0 (0.0%) | 15,391 |
28 Apr 2017 | USD | 2.7301 | 2.7304 | 2.65 | 2.65 | 53 | -0.13 (-4.68%) | 9,865 |
27 Apr 2017 | USD | 2.83 | 2.8833 | 2.77 | 2.78 | 55.6 | -0.05 (-1.77%) | 9,986 |
26 Apr 2017 | USD | 2.8599 | 2.8599 | 2.76 | 2.83 | 56.6 | 0.0 (0.0%) | 4,507 |
25 Apr 2017 | USD | 2.76 | 2.88 | 2.28 | 2.83 | 56.6 | +0.03 (+1.07%) | 40,704 |
24 Apr 2017 | USD | 2.8042 | 2.85 | 2.76 | 2.8 | 56 | -0.026 (-0.93%) | 22,687 |
21 Apr 2017 | USD | 2.8262 | 2.8262 | 2.8262 | 2.8262 | 56.524 | +0.006 (+0.22%) | 156 |
20 Apr 2017 | USD | 3.0355 | 3.0355 | 2.76 | 2.82 | 56.4 | -0.1 (-3.42%) | 26,965 |
19 Apr 2017 | USD | 2.92 | 2.92 | 2.92 | 2.92 | 58.4 | 0.0 (0.0%) | 0 |
18 Apr 2017 | USD | 2.97 | 2.9945 | 2.92 | 2.92 | 58.4 | -0.07 (-2.34%) | 8,446 |
17 Apr 2017 | USD | 3.08 | 3.12 | 2.99 | 2.99 | 59.8 | -0.01 (-0.33%) | 27,484 |
14 Apr 2017 | USD | 3 | 3 | 3 | 3 | 60 | 0.0 (0.0%) | 0 |
13 Apr 2017 | USD | 3.09 | 3.14 | 2.97 | 3 | 60 | -0.12 (-3.85%) | 18,722 |
12 Apr 2017 | USD | 3.16 | 3.16 | 3.02 | 3.12 | 62.4 | -0.02 (-0.64%) | 39,844 |
11 Apr 2017 | USD | 3.1109 | 3.28 | 3.1109 | 3.14 | 62.8 | +0.01 (+0.32%) | 25,224 |
10 Apr 2017 | USD | 3.1601 | 3.23 | 3.13 | 3.13 | 62.6 | -0.03 (-0.95%) | 5,033 |
7 Apr 2017 | USD | 3.14 | 3.54 | 3.1 | 3.16 | 63.2 | +0.05 (+1.61%) | 63,124 |