Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Mar 2017 | USD | 3.65 | 3.7 | 3.55 | 3.55 | 3.55 | -0.05 (-1.39%) | 33,771 |
15 Mar 2017 | USD | 3.56 | 3.65 | 3.55 | 3.6 | 3.6 | -0.05 (-1.37%) | 26,780 |
14 Mar 2017 | USD | 3.6 | 3.7 | 3.55 | 3.65 | 3.65 | +0.1 (+2.82%) | 25,560 |
13 Mar 2017 | USD | 3.55 | 3.7 | 3.55 | 3.55 | 3.55 | -0.1 (-2.74%) | 24,711 |
10 Mar 2017 | USD | 3.645 | 3.8 | 3.645 | 3.65 | 3.65 | 0.0 (0.0%) | 78,101 |
9 Mar 2017 | USD | 3.55 | 3.65 | 3.5 | 3.65 | 3.65 | +0.1 (+2.82%) | 29,596 |
8 Mar 2017 | USD | 3.6 | 3.654 | 3.55 | 3.55 | 3.55 | 0.0 (0.0%) | 32,013 |
7 Mar 2017 | USD | 3.7 | 3.75 | 3.55 | 3.55 | 3.55 | -0.2 (-5.33%) | 52,439 |
6 Mar 2017 | USD | 3.6 | 3.75 | 3.55 | 3.75 | 3.75 | +0.25 (+7.14%) | 74,495 |
3 Mar 2017 | USD | 3.65 | 3.7 | 3.5 | 3.5 | 3.5 | -0.05 (-1.41%) | 90,472 |
2 Mar 2017 | USD | 3.7 | 3.7 | 3.475 | 3.55 | 3.55 | -0.1 (-2.74%) | 38,432 |
1 Mar 2017 | USD | 3.8 | 3.8 | 3.6 | 3.65 | 3.65 | +0.1 (+2.82%) | 39,268 |
28 Feb 2017 | USD | 3.7 | 3.7 | 3.5 | 3.55 | 3.55 | -0.2 (-5.33%) | 36,022 |
27 Feb 2017 | USD | 3.5 | 3.775 | 3.5 | 3.75 | 3.75 | +0.2 (+5.63%) | 66,157 |
24 Feb 2017 | USD | 3.4 | 3.55 | 3.3 | 3.55 | 3.55 | +0.1 (+2.90%) | 343,084 |
23 Feb 2017 | USD | 3.6 | 3.65 | 3.4 | 3.45 | 3.45 | -0.15 (-4.17%) | 85,390 |
22 Feb 2017 | USD | 3.65 | 3.7 | 3.6 | 3.6 | 3.6 | -0.1 (-2.70%) | 61,565 |
21 Feb 2017 | USD | 3.8 | 3.8 | 3.7 | 3.7 | 3.7 | +1.31 (+54.81%) | 35,084 |
20 Feb 2017 | USD | 2.4 | 2.4 | 2.39 | 2.39 | 2.39 | -1.36 (-36.27%) | 225,200 |
17 Feb 2017 | USD | 3.85 | 3.9 | 3.7 | 3.75 | 3.75 | -0.15 (-3.85%) | 71,387 |
16 Feb 2017 | USD | 3.85 | 3.9 | 3.8 | 3.9 | 3.9 | 0.0 (0.0%) | 67,533 |
15 Feb 2017 | USD | 3.95 | 4 | 3.85 | 3.9 | 3.9 | -0.1 (-2.50%) | 100,515 |
14 Feb 2017 | USD | 3.9 | 4.05 | 3.9 | 4 | 4 | +0.05 (+1.27%) | 67,525 |
13 Feb 2017 | USD | 4 | 4 | 3.85 | 3.95 | 3.95 | -0.05 (-1.25%) | 52,833 |
10 Feb 2017 | USD | 3.95 | 4.05 | 3.95 | 4 | 4 | +0.05 (+1.27%) | 125,599 |
9 Feb 2017 | USD | 3.65 | 4 | 3.45 | 3.95 | 3.95 | +0.45 (+12.86%) | 431,236 |
8 Feb 2017 | USD | 3.6 | 3.6 | 3.45 | 3.5 | 3.5 | -0.05 (-1.41%) | 51,590 |
7 Feb 2017 | USD | 3.55 | 3.6 | 3.5 | 3.55 | 3.55 | +0.025 (+0.71%) | 55,641 |
6 Feb 2017 | USD | 3.6 | 3.6 | 3.5 | 3.525 | 3.525 | -0.025 (-0.70%) | 31,463 |
3 Feb 2017 | USD | 3.65 | 3.65 | 3.5 | 3.55 | 3.55 | -0.05 (-1.39%) | 54,118 |