Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Mar 2017 | USD | 4.7 | 4.859 | 4.33 | 4.46 | 75.82 | -0.04 (-0.89%) | 416,357 |
17 Mar 2017 | USD | 4.15 | 4.58 | 4.15 | 4.5 | 76.5 | +0.37 (+8.96%) | 515,823 |
16 Mar 2017 | USD | 4.24 | 4.26 | 4.1 | 4.13 | 70.21 | -0.11 (-2.59%) | 127,686 |
15 Mar 2017 | USD | 4.27 | 4.3 | 4.18 | 4.24 | 72.08 | -0.03 (-0.70%) | 222,807 |
14 Mar 2017 | USD | 4.45 | 4.45 | 4.15 | 4.27 | 72.59 | -0.18 (-4.04%) | 253,804 |
13 Mar 2017 | USD | 4 | 4.5 | 4 | 4.45 | 75.65 | +0.45 (+11.25%) | 1,004,326 |
10 Mar 2017 | USD | 4.02 | 4.03 | 3.98 | 4 | 68 | +0.04 (+1.01%) | 109,954 |
9 Mar 2017 | USD | 3.94 | 3.99 | 3.81 | 3.96 | 67.32 | +0.06 (+1.54%) | 84,889 |
8 Mar 2017 | USD | 3.94 | 4.05 | 3.89 | 3.9 | 66.3 | 0.0 (0.0%) | 62,418 |
7 Mar 2017 | USD | 3.75 | 3.94 | 3.75 | 3.9 | 66.3 | +0.02 (+0.52%) | 150,719 |
6 Mar 2017 | USD | 3.96 | 4.03 | 3.85 | 3.88 | 65.96 | -0.12 (-3%) | 113,563 |
3 Mar 2017 | USD | 4.1 | 4.17 | 3.96 | 4 | 68 | -0.07 (-1.72%) | 85,805 |
2 Mar 2017 | USD | 4.05 | 4.24 | 4.05 | 4.07 | 69.19 | 0.0 (0.0%) | 104,386 |
1 Mar 2017 | USD | 4.04 | 4.15 | 4 | 4.07 | 69.19 | +0.11 (+2.78%) | 95,266 |
28 Feb 2017 | USD | 4 | 4.04 | 3.9 | 3.96 | 67.32 | -0.05 (-1.25%) | 67,029 |
27 Feb 2017 | USD | 3.9 | 4.03 | 3.87 | 4.01 | 68.17 | +0.15 (+3.89%) | 72,817 |
24 Feb 2017 | USD | 3.9 | 4.0399 | 3.84 | 3.86 | 65.62 | -0.05 (-1.28%) | 64,576 |
23 Feb 2017 | USD | 4 | 4 | 3.82 | 3.91 | 66.47 | -0.05 (-1.26%) | 70,543 |
22 Feb 2017 | USD | 3.99 | 4.1 | 3.91 | 3.96 | 67.32 | -0.03 (-0.75%) | 83,618 |
21 Feb 2017 | USD | 3.89 | 4.04 | 3.8143 | 3.99 | 67.83 | +0.21 (+5.56%) | 144,315 |
20 Feb 2017 | USD | 3.78 | 3.78 | 3.78 | 3.78 | 64.26 | 0.0 (0.0%) | 0 |
17 Feb 2017 | USD | 3.83 | 3.83 | 3.74 | 3.78 | 64.26 | -0.05 (-1.31%) | 79,281 |
16 Feb 2017 | USD | 3.81 | 3.86 | 3.7301 | 3.83 | 65.11 | +0.03 (+0.79%) | 84,406 |
15 Feb 2017 | USD | 3.67 | 3.81 | 3.65 | 3.8 | 64.6 | +0.05 (+1.33%) | 74,792 |
14 Feb 2017 | USD | 3.73 | 3.84 | 3.7 | 3.75 | 63.75 | +0.04 (+1.08%) | 85,257 |
13 Feb 2017 | USD | 3.71 | 3.74 | 3.65 | 3.71 | 63.07 | +0.04 (+1.09%) | 54,726 |
10 Feb 2017 | USD | 3.68 | 3.72 | 3.6 | 3.67 | 62.39 | +0.03 (+0.82%) | 49,931 |
9 Feb 2017 | USD | 3.57 | 3.69 | 3.4044 | 3.64 | 61.88 | +0.09 (+2.54%) | 50,608 |
8 Feb 2017 | USD | 3.73 | 3.7634 | 3.5 | 3.55 | 60.35 | -0.18 (-4.83%) | 161,656 |
7 Feb 2017 | USD | 3.72 | 3.78 | 3.6921 | 3.73 | 63.41 | +0.03 (+0.81%) | 72,350 |