Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Apr 2017 | USD | 3.1 | 3.21 | 2.98 | 3.11 | 62.2 | +0.02 (+0.65%) | 25,301 |
5 Apr 2017 | USD | 3.19 | 3.504 | 3.09 | 3.09 | 61.8 | -0.15 (-4.63%) | 50,779 |
4 Apr 2017 | USD | 3.0578 | 3.314 | 3.0578 | 3.24 | 64.8 | +0.09 (+2.86%) | 38,461 |
3 Apr 2017 | USD | 3.065 | 3.155 | 3.03 | 3.15 | 63 | +0.01 (+0.32%) | 13,120 |
31 Mar 2017 | USD | 3.1 | 3.18 | 3.0999 | 3.14 | 62.8 | -0.03 (-0.95%) | 26,153 |
30 Mar 2017 | USD | 3.219 | 3.2801 | 3.08 | 3.17 | 63.4 | -0.01 (-0.31%) | 100,095 |
29 Mar 2017 | USD | 3.2 | 3.25 | 3.12 | 3.18 | 63.6 | -0.01 (-0.31%) | 22,200 |
28 Mar 2017 | USD | 3.22 | 3.22 | 3.14 | 3.19 | 63.8 | -0.04 (-1.24%) | 25,773 |
27 Mar 2017 | USD | 3.13 | 3.2797 | 3.13 | 3.23 | 64.6 | 0.0 (0.0%) | 32,046 |
24 Mar 2017 | USD | 3.19 | 3.24 | 3.19 | 3.23 | 64.6 | +0.06 (+1.89%) | 2,700 |
23 Mar 2017 | USD | 3.21 | 3.21 | 3.15 | 3.17 | 63.4 | -0.04 (-1.25%) | 39,190 |
22 Mar 2017 | USD | 3.18 | 3.22 | 3.18 | 3.21 | 64.2 | +0.02 (+0.63%) | 3,567 |
21 Mar 2017 | USD | 3.2 | 3.2 | 3.03 | 3.19 | 63.8 | -0.02 (-0.62%) | 13,724 |
20 Mar 2017 | USD | 3.18 | 3.21 | 3.18 | 3.21 | 64.2 | +0.045 (+1.42%) | 19,288 |
17 Mar 2017 | USD | 3.0999 | 3.2 | 3.0999 | 3.165 | 63.3 | +0.065 (+2.10%) | 22,439 |
16 Mar 2017 | USD | 3.1361 | 3.15 | 3.08 | 3.1 | 62 | -0.1 (-3.13%) | 69,425 |
15 Mar 2017 | USD | 3.11 | 3.22 | 3.01 | 3.2 | 64 | +0.14 (+4.58%) | 29,650 |
14 Mar 2017 | USD | 3.04 | 3.1 | 3.0201 | 3.06 | 61.2 | -0.08 (-2.55%) | 28,947 |
13 Mar 2017 | USD | 3.125 | 3.19 | 3.02 | 3.14 | 62.8 | 0.0 (0.0%) | 29,382 |
10 Mar 2017 | USD | 3.12 | 3.31 | 3.12 | 3.14 | 62.8 | -0.07 (-2.18%) | 19,763 |
9 Mar 2017 | USD | 3.26 | 3.29 | 3.18 | 3.21 | 64.2 | -0.07 (-2.13%) | 5,412 |
8 Mar 2017 | USD | 3.14 | 3.28 | 3.12 | 3.28 | 65.6 | +0.08 (+2.50%) | 4,929 |
7 Mar 2017 | USD | 3.15 | 3.2 | 3.13 | 3.2 | 64 | -0.01 (-0.31%) | 2,683 |
6 Mar 2017 | USD | 3.19 | 3.22 | 3.19 | 3.21 | 64.2 | +0.046 (+1.45%) | 401 |
3 Mar 2017 | USD | 3.3168 | 3.3168 | 3.1642 | 3.1642 | 63.284 | -0.156 (-4.69%) | 1,479 |
2 Mar 2017 | USD | 3.29 | 3.67 | 3.21 | 3.32 | 66.4 | +0.02 (+0.61%) | 31,677 |
1 Mar 2017 | USD | 3.3 | 3.3 | 3.08 | 3.3 | 66 | +0.02 (+0.61%) | 61,118 |
28 Feb 2017 | USD | 3.25 | 3.49 | 3.24 | 3.28 | 65.6 | -0.01 (-0.30%) | 9,031 |
27 Feb 2017 | USD | 3.27 | 3.29 | 3.1 | 3.29 | 65.8 | -0.01 (-0.30%) | 5,711 |
24 Feb 2017 | USD | 3.29 | 3.49 | 3.29 | 3.3 | 66 | +0.13 (+4.10%) | 1,754 |