Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 May 2017 | USD | 4.31 | 4.3134 | 4.13 | 4.18 | 71.06 | -0.06 (-1.42%) | 120,550 |
28 Apr 2017 | USD | 4.14 | 4.4 | 4.03 | 4.24 | 72.08 | +0.13 (+3.16%) | 294,798 |
27 Apr 2017 | USD | 4.18 | 4.1827 | 4.06 | 4.11 | 69.87 | -0.02 (-0.48%) | 90,166 |
26 Apr 2017 | USD | 4.11 | 4.2 | 4.02 | 4.13 | 70.21 | +0.07 (+1.72%) | 101,546 |
25 Apr 2017 | USD | 3.85 | 4.25 | 3.825 | 4.06 | 69.02 | +0.26 (+6.84%) | 335,644 |
24 Apr 2017 | USD | 3.84 | 3.8843 | 3.67 | 3.8 | 64.6 | +0.1 (+2.70%) | 53,028 |
21 Apr 2017 | USD | 3.74 | 3.7675 | 3.65 | 3.7 | 62.9 | +0.01 (+0.27%) | 96,585 |
20 Apr 2017 | USD | 3.7 | 3.74 | 3.64 | 3.69 | 62.73 | -0.01 (-0.27%) | 105,855 |
19 Apr 2017 | USD | 3.72 | 3.84 | 3.68 | 3.7 | 62.9 | +0.02 (+0.54%) | 160,797 |
18 Apr 2017 | USD | 3.7 | 3.76 | 3.65 | 3.68 | 62.56 | -0.08 (-2.13%) | 55,381 |
17 Apr 2017 | USD | 3.75 | 3.84 | 3.71 | 3.76 | 63.92 | +0.01 (+0.27%) | 47,407 |
14 Apr 2017 | USD | 3.75 | 3.75 | 3.75 | 3.75 | 63.75 | 0.0 (0.0%) | 0 |
13 Apr 2017 | USD | 3.74 | 3.78 | 3.655 | 3.75 | 63.75 | +0.02 (+0.54%) | 61,176 |
12 Apr 2017 | USD | 3.74 | 3.82 | 3.7 | 3.73 | 63.41 | -0.02 (-0.53%) | 49,631 |
11 Apr 2017 | USD | 3.78 | 3.85 | 3.64 | 3.75 | 63.75 | -0.01 (-0.27%) | 108,374 |
10 Apr 2017 | USD | 3.75 | 3.85 | 3.7194 | 3.76 | 63.92 | 0.0 (0.0%) | 73,818 |
7 Apr 2017 | USD | 3.77 | 3.83 | 3.75 | 3.76 | 63.92 | -0.04 (-1.05%) | 43,695 |
6 Apr 2017 | USD | 3.77 | 3.884 | 3.73 | 3.8 | 64.6 | +0.05 (+1.33%) | 109,351 |
5 Apr 2017 | USD | 3.76 | 3.905 | 3.72 | 3.75 | 63.75 | +0.01 (+0.27%) | 117,192 |
4 Apr 2017 | USD | 3.85 | 3.85 | 3.72 | 3.74 | 63.58 | -0.09 (-2.35%) | 169,796 |
3 Apr 2017 | USD | 3.93 | 3.95 | 3.75 | 3.83 | 65.11 | -0.07 (-1.79%) | 117,129 |
31 Mar 2017 | USD | 3.86 | 3.96 | 3.85 | 3.9 | 66.3 | 0.0 (0.0%) | 61,412 |
30 Mar 2017 | USD | 3.98 | 4.03 | 3.86 | 3.9 | 66.3 | -0.12 (-2.99%) | 86,089 |
29 Mar 2017 | USD | 3.88 | 4.17 | 3.81 | 4.02 | 68.34 | +0.16 (+4.15%) | 132,482 |
28 Mar 2017 | USD | 3.84 | 3.9 | 3.75 | 3.86 | 65.62 | +0.08 (+2.12%) | 170,665 |
27 Mar 2017 | USD | 3.92 | 4.08 | 3.64 | 3.78 | 64.26 | -0.23 (-5.74%) | 290,726 |
24 Mar 2017 | USD | 4.21 | 4.21 | 3.95 | 4.01 | 68.17 | -0.17 (-4.07%) | 128,652 |
23 Mar 2017 | USD | 4.19 | 4.38 | 4.08 | 4.18 | 71.06 | -0.01 (-0.24%) | 104,078 |
22 Mar 2017 | USD | 4.16 | 4.3237 | 3.91 | 4.19 | 71.23 | +0.04 (+0.96%) | 193,844 |
21 Mar 2017 | USD | 4.46 | 4.46 | 4.13 | 4.15 | 70.55 | -0.31 (-6.95%) | 197,503 |