Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2017 | USD | 3.64 | 3.6464 | 3.54 | 3.57 | 60.69 | -0.07 (-1.92%) | 106,368 |
24 Nov 2017 | USD | 3.59 | 3.728 | 3.58 | 3.64 | 61.88 | +0.07 (+1.96%) | 93,005 |
23 Nov 2017 | USD | 3.57 | 3.57 | 3.57 | 3.57 | 60.69 | 0.0 (0.0%) | 0 |
22 Nov 2017 | USD | 3.58 | 3.6229 | 3.55 | 3.57 | 60.69 | +0.01 (+0.28%) | 72,902 |
21 Nov 2017 | USD | 3.57 | 3.6512 | 3.54 | 3.56 | 60.52 | -0.01 (-0.28%) | 151,760 |
20 Nov 2017 | USD | 3.61 | 3.62 | 3.47 | 3.57 | 60.69 | -0.06 (-1.65%) | 245,247 |
17 Nov 2017 | USD | 3.55 | 3.6884 | 3.5 | 3.63 | 61.71 | -0.22 (-5.71%) | 330,465 |
16 Nov 2017 | USD | 3.78 | 4.009 | 3.67 | 3.85 | 65.45 | +0.15 (+4.05%) | 227,735 |
15 Nov 2017 | USD | 3.6 | 3.77 | 3.5528 | 3.7 | 62.9 | +0.09 (+2.49%) | 88,609 |
14 Nov 2017 | USD | 3.65 | 3.75 | 3.53 | 3.61 | 61.37 | -0.08 (-2.17%) | 119,538 |
13 Nov 2017 | USD | 3.84 | 3.9706 | 3.64 | 3.69 | 62.73 | -0.18 (-4.65%) | 130,423 |
10 Nov 2017 | USD | 3.68 | 3.9 | 3.68 | 3.87 | 65.79 | +0.24 (+6.61%) | 261,697 |
9 Nov 2017 | USD | 3.58 | 3.64 | 3.5 | 3.63 | 61.71 | +0.09 (+2.54%) | 67,305 |
8 Nov 2017 | USD | 3.58 | 3.64 | 3.53 | 3.54 | 60.18 | -0.01 (-0.28%) | 55,043 |
7 Nov 2017 | USD | 3.55 | 3.55 | 3.55 | 3.55 | 60.35 | -0.05 (-1.39%) | 86,400 |
6 Nov 2017 | USD | 3.47 | 3.65 | 3.46 | 3.6 | 61.2 | +0.1 (+2.86%) | 171,983 |
3 Nov 2017 | USD | 3.5 | 3.53 | 3.4521 | 3.5 | 59.5 | 0.0 (0.0%) | 132,318 |
2 Nov 2017 | USD | 3.5 | 3.53 | 3.42 | 3.5 | 59.5 | 0.0 (0.0%) | 98,576 |
1 Nov 2017 | USD | 3.53 | 3.59 | 3.44 | 3.5 | 59.5 | -0.03 (-0.85%) | 107,257 |
31 Oct 2017 | USD | 3.56 | 3.6206 | 3.48 | 3.53 | 60.01 | 0.0 (0.0%) | 114,801 |
30 Oct 2017 | USD | 3.65 | 3.65 | 3.5 | 3.53 | 60.01 | -0.09 (-2.49%) | 145,157 |
27 Oct 2017 | USD | 3.51 | 3.71 | 3.4156 | 3.62 | 61.54 | +0.12 (+3.43%) | 308,328 |
26 Oct 2017 | USD | 3.56 | 3.56 | 3.4 | 3.5 | 59.5 | -0.06 (-1.69%) | 272,434 |
25 Oct 2017 | USD | 3.54 | 3.61 | 3.5 | 3.56 | 60.52 | +0.04 (+1.14%) | 237,250 |
24 Oct 2017 | USD | 3.61 | 3.61 | 3.51 | 3.52 | 59.84 | -0.07 (-1.95%) | 325,651 |
23 Oct 2017 | USD | 3.73 | 3.7999 | 3.55 | 3.59 | 61.03 | -0.12 (-3.23%) | 375,498 |
20 Oct 2017 | USD | 3.88 | 3.88 | 3.651 | 3.71 | 63.07 | -0.12 (-3.13%) | 441,856 |
19 Oct 2017 | USD | 3.99 | 3.99 | 3.82 | 3.83 | 65.11 | -0.16 (-4.01%) | 126,099 |
18 Oct 2017 | USD | 3.89 | 4.1327 | 3.68 | 3.99 | 67.83 | +0.28 (+7.55%) | 718,804 |
17 Oct 2017 | USD | 3.79 | 3.93 | 3.69 | 3.71 | 63.07 | -0.07 (-1.85%) | 214,794 |