Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2017 | USD | 3.5 | 3.5 | 3.45 | 3.5 | 49 | -0.05 (-1.41%) | 2,736 |
23 May 2017 | USD | 3.5 | 3.575 | 3.5 | 3.55 | 49.7 | 0.0 (0.0%) | 13,965 |
22 May 2017 | USD | 3.4 | 3.6 | 3.35 | 3.55 | 49.7 | +0.15 (+4.41%) | 57,442 |
19 May 2017 | USD | 3.35 | 3.45 | 3.325 | 3.4 | 47.6 | +0.075 (+2.26%) | 66,992 |
18 May 2017 | USD | 3.3 | 3.3533 | 3.25 | 3.325 | 46.55 | +0.025 (+0.76%) | 25,041 |
17 May 2017 | USD | 3.3 | 3.4 | 3.2515 | 3.3 | 46.2 | -0.1 (-2.94%) | 46,550 |
16 May 2017 | USD | 3.3 | 3.4 | 3.268 | 3.4 | 47.6 | +0.05 (+1.49%) | 18,451 |
15 May 2017 | USD | 3.25 | 3.35 | 3.25 | 3.35 | 46.9 | +0.1 (+3.08%) | 17,662 |
12 May 2017 | USD | 3.05 | 3.25 | 3.05 | 3.25 | 45.5 | +0.15 (+4.84%) | 15,847 |
11 May 2017 | USD | 3.05 | 3.1 | 3.05 | 3.1 | 43.4 | 0.0 (0.0%) | 15,491 |
10 May 2017 | USD | 3.1 | 3.2 | 3.05 | 3.1 | 43.4 | -0.05 (-1.59%) | 43,980 |
9 May 2017 | USD | 3.4 | 3.4 | 3.109 | 3.15 | 44.1 | -0.15 (-4.55%) | 36,772 |
8 May 2017 | USD | 3.3 | 3.3 | 3.25 | 3.3 | 46.2 | +0.15 (+4.76%) | 13,170 |
5 May 2017 | USD | 3.1 | 3.15 | 3.1 | 3.15 | 44.1 | +0.05 (+1.61%) | 12,485 |
4 May 2017 | USD | 3.05 | 3.1 | 3 | 3.1 | 43.4 | 0.0 (0.0%) | 18,598 |
3 May 2017 | USD | 3.05 | 3.1 | 3.05 | 3.1 | 43.4 | +0.05 (+1.64%) | 15,470 |
2 May 2017 | USD | 3.1 | 3.2 | 3.05 | 3.05 | 42.7 | 0.0 (0.0%) | 31,686 |
1 May 2017 | USD | 3.3 | 3.3033 | 3 | 3.05 | 42.7 | -0.25 (-7.58%) | 56,520 |
28 Apr 2017 | USD | 3.5 | 3.5 | 3.25 | 3.3 | 46.2 | -0.2 (-5.71%) | 35,978 |
27 Apr 2017 | USD | 3.45 | 3.55 | 3.4 | 3.5 | 49 | +0.1 (+2.94%) | 73,371 |
26 Apr 2017 | USD | 3.2 | 3.4 | 3.2 | 3.4 | 47.6 | +0.15 (+4.62%) | 48,182 |
25 Apr 2017 | USD | 3.15 | 3.25 | 3.1 | 3.25 | 45.5 | +0.1 (+3.17%) | 47,523 |
24 Apr 2017 | USD | 3.15 | 3.21 | 3 | 3.15 | 44.1 | +0.1 (+3.28%) | 80,304 |
21 Apr 2017 | USD | 3.1 | 3.2 | 3.05 | 3.05 | 42.7 | 0.0 (0.0%) | 24,088 |
20 Apr 2017 | USD | 3 | 3.05 | 3 | 3.05 | 42.7 | +0.025 (+0.83%) | 36,248 |
19 Apr 2017 | USD | 3.05 | 3.1 | 3 | 3.025 | 42.35 | +0.025 (+0.83%) | 56,703 |
18 Apr 2017 | USD | 3 | 3.05 | 3 | 3 | 42 | 0.0 (0.0%) | 26,316 |
17 Apr 2017 | USD | 3.2 | 3.2 | 3 | 3 | 42 | -0.15 (-4.76%) | 65,913 |
14 Apr 2017 | USD | 3.15 | 3.15 | 3.15 | 3.15 | 44.1 | 0.0 (0.0%) | 0 |
13 Apr 2017 | USD | 3.2 | 3.2 | 3.1 | 3.15 | 44.1 | 0.0 (0.0%) | 38,476 |