Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jun 2017 | USD | 3.95 | 4 | 3.85 | 4 | 100 | +0.15 (+3.90%) | 451,822 |
1 Jun 2017 | USD | 3.75 | 3.95 | 3.65 | 3.85 | 96.25 | +0.05 (+1.32%) | 596,552 |
31 May 2017 | USD | 3.75 | 3.8 | 3.65 | 3.8 | 95 | +0.1 (+2.70%) | 1,352,672 |
30 May 2017 | USD | 3.85 | 3.85 | 3.7 | 3.7 | 92.5 | -0.15 (-3.90%) | 1,202,736 |
29 May 2017 | USD | 3.85 | 3.85 | 3.85 | 3.85 | 96.25 | 0.0 (0.0%) | 0 |
26 May 2017 | USD | 3.85 | 3.85 | 3.75 | 3.85 | 96.25 | 0.0 (0.0%) | 923,861 |
25 May 2017 | USD | 3.85 | 3.9 | 3.75 | 3.85 | 96.25 | +0.05 (+1.32%) | 592,267 |
24 May 2017 | USD | 3.85 | 3.9 | 3.8 | 3.8 | 95 | -0.05 (-1.30%) | 302,993 |
23 May 2017 | USD | 3.85 | 3.95 | 3.75 | 3.85 | 96.25 | 0.0 (0.0%) | 551,302 |
22 May 2017 | USD | 3.85 | 3.9 | 3.7 | 3.85 | 96.25 | +0.05 (+1.32%) | 1,221,421 |
19 May 2017 | USD | 3.95 | 4 | 3.75 | 3.8 | 95 | -0.1 (-2.56%) | 930,839 |
18 May 2017 | USD | 3.85 | 4 | 3.8 | 3.9 | 97.5 | +0.05 (+1.30%) | 766,641 |
17 May 2017 | USD | 4.05 | 4.15 | 3.85 | 3.85 | 96.25 | -0.3 (-7.23%) | 792,524 |
16 May 2017 | USD | 4.2 | 4.25 | 4.025 | 4.15 | 103.75 | -0.1 (-2.35%) | 745,010 |
15 May 2017 | USD | 4.05 | 4.3 | 4 | 4.25 | 106.25 | +0.25 (+6.25%) | 828,772 |
12 May 2017 | USD | 4 | 4.2 | 3.95 | 4 | 100 | 0.0 (0.0%) | 795,816 |
11 May 2017 | USD | 4 | 4.05 | 3.85 | 4 | 100 | -0.05 (-1.23%) | 464,805 |
10 May 2017 | USD | 3.8 | 4.1 | 3.8 | 4.05 | 101.25 | +0.25 (+6.58%) | 842,589 |
9 May 2017 | USD | 3.75 | 3.85 | 3.7 | 3.8 | 95 | +0.1 (+2.70%) | 309,166 |
8 May 2017 | USD | 3.75 | 3.9 | 3.7 | 3.7 | 92.5 | -0.1 (-2.63%) | 626,766 |
5 May 2017 | USD | 3.8 | 3.95 | 3.75 | 3.8 | 95 | -0.05 (-1.30%) | 535,694 |
4 May 2017 | USD | 3.9 | 3.95 | 3.8 | 3.85 | 96.25 | 0.0 (0.0%) | 457,814 |
3 May 2017 | USD | 3.95 | 4 | 3.85 | 3.85 | 96.25 | -0.1 (-2.53%) | 580,823 |
2 May 2017 | USD | 3.95 | 4.05 | 3.85 | 3.95 | 98.75 | 0.0 (0.0%) | 931,753 |
1 May 2017 | USD | 4.25 | 4.3 | 3.9 | 3.95 | 98.75 | -0.35 (-8.14%) | 1,388,979 |
28 Apr 2017 | USD | 3.75 | 4.325 | 3.75 | 4.3 | 107.5 | +0.45 (+11.69%) | 2,198,633 |
27 Apr 2017 | USD | 3.85 | 3.9 | 3.75 | 3.85 | 96.25 | 0.0 (0.0%) | 529,861 |
26 Apr 2017 | USD | 3.8 | 3.9 | 3.75 | 3.85 | 96.25 | +0.05 (+1.32%) | 609,858 |
25 Apr 2017 | USD | 3.8 | 3.9 | 3.8 | 3.8 | 95 | 0.0 (0.0%) | 427,861 |
24 Apr 2017 | USD | 3.8 | 3.875 | 3.7 | 3.8 | 95 | 0.0 (0.0%) | 782,378 |