Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Nov 2017 | USD | 3.85 | 3.9 | 3.775 | 3.85 | 3.85 | -0.025 (-0.65%) | 868,406 |
21 Nov 2017 | USD | 3.9 | 4 | 3.79 | 3.875 | 3.875 | -0.075 (-1.90%) | 988,891 |
20 Nov 2017 | USD | 3.85 | 4 | 3.8 | 3.95 | 3.95 | +0.1 (+2.60%) | 290,622 |
17 Nov 2017 | USD | 3.9 | 3.9 | 3.8 | 3.85 | 3.85 | -0.05 (-1.28%) | 387,952 |
16 Nov 2017 | USD | 3.85 | 3.95 | 3.775 | 3.9 | 3.9 | +0.05 (+1.30%) | 567,818 |
15 Nov 2017 | USD | 3.8 | 3.9 | 3.7 | 3.85 | 3.85 | 0.0 (0.0%) | 979,058 |
14 Nov 2017 | USD | 3.85 | 3.95 | 3.8 | 3.85 | 3.85 | -0.05 (-1.28%) | 725,455 |
13 Nov 2017 | USD | 3.9 | 4.05 | 3.85 | 3.9 | 3.9 | -0.05 (-1.27%) | 389,946 |
10 Nov 2017 | USD | 3.9 | 4 | 3.8 | 3.95 | 3.95 | +0.1 (+2.60%) | 479,770 |
9 Nov 2017 | USD | 3.95 | 4.075 | 3.8 | 3.85 | 3.85 | -0.1 (-2.53%) | 602,219 |
8 Nov 2017 | USD | 3.95 | 4.05 | 3.9 | 3.95 | 3.95 | +0.05 (+1.28%) | 336,930 |
7 Nov 2017 | USD | 3.95 | 4.1 | 3.9 | 3.9 | 3.9 | -0.1 (-2.50%) | 531,666 |
6 Nov 2017 | USD | 4.05 | 4.1 | 3.925 | 4 | 4 | -0.05 (-1.23%) | 588,184 |
3 Nov 2017 | USD | 3.95 | 4.1 | 3.9 | 4.05 | 4.05 | +0.075 (+1.89%) | 542,790 |
2 Nov 2017 | USD | 3.85 | 4.05 | 3.85 | 3.975 | 3.975 | +0.125 (+3.25%) | 460,120 |
1 Nov 2017 | USD | 3.85 | 3.925 | 3.7 | 3.85 | 3.85 | 0.0 (0.0%) | 1,058,533 |
31 Oct 2017 | USD | 3.7 | 3.85 | 3.6 | 3.85 | 3.85 | +0.2 (+5.48%) | 754,485 |
30 Oct 2017 | USD | 3.6 | 3.7 | 3.5 | 3.65 | 3.65 | +0.1 (+2.82%) | 598,158 |
27 Oct 2017 | USD | 3.55 | 3.65 | 3.45 | 3.55 | 3.55 | +0.05 (+1.43%) | 1,007,712 |
26 Oct 2017 | USD | 3.5 | 3.6 | 3.425 | 3.5 | 3.5 | 0.0 (0.0%) | 853,455 |
25 Oct 2017 | USD | 3.55 | 3.6347 | 3.45 | 3.5 | 3.5 | -0.1 (-2.78%) | 920,406 |
24 Oct 2017 | USD | 3.7 | 3.75 | 3.6 | 3.6 | 3.6 | -0.05 (-1.37%) | 502,800 |
23 Oct 2017 | USD | 3.75 | 3.75 | 3.6 | 3.65 | 3.65 | -0.1 (-2.67%) | 479,074 |
20 Oct 2017 | USD | 3.45 | 3.85 | 3.45 | 3.75 | 3.75 | +0.3 (+8.70%) | 1,462,196 |
19 Oct 2017 | USD | 3.5 | 3.525 | 3.35 | 3.45 | 3.45 | -0.1 (-2.82%) | 1,624,384 |
18 Oct 2017 | USD | 3.25 | 3.6 | 3.2 | 3.55 | 3.55 | -0.25 (-6.58%) | 4,488,606 |
17 Oct 2017 | USD | 3.85 | 3.95 | 3.75 | 3.8 | 3.8 | -0.1 (-2.56%) | 507,827 |
16 Oct 2017 | USD | 3.9 | 4 | 3.85 | 3.9 | 3.9 | +0.05 (+1.30%) | 518,080 |
13 Oct 2017 | USD | 3.95 | 3.95 | 3.8 | 3.85 | 3.85 | -0.1 (-2.53%) | 346,262 |
12 Oct 2017 | USD | 3.95 | 3.95 | 3.9 | 3.95 | 3.95 | 0.0 (0.0%) | 260,654 |