Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Aug 2017 | USD | 3 | 3.28 | 3 | 3.28 | 32.8 | +0.24 (+7.91%) | 37,268 |
29 Aug 2017 | USD | 3.0593 | 3.0593 | 3.0395 | 3.0395 | 30.395 | -0.011 (-0.34%) | 2,968 |
28 Aug 2017 | USD | 3.1 | 3.1 | 3.011 | 3.05 | 30.5 | +0.01 (+0.33%) | 5,582 |
25 Aug 2017 | USD | 3.05 | 3.07 | 2.9 | 3.04 | 30.4 | +0.02 (+0.66%) | 20,401 |
24 Aug 2017 | USD | 2.95 | 3.07 | 2.9 | 3.02 | 30.2 | +0.023 (+0.78%) | 21,498 |
23 Aug 2017 | USD | 2.91 | 3.0754 | 2.91 | 2.9966 | 29.966 | -0.013 (-0.45%) | 20,742 |
22 Aug 2017 | USD | 2.96 | 3.1 | 2.86 | 3.01 | 30.1 | +0.07 (+2.38%) | 36,736 |
21 Aug 2017 | USD | 3.31 | 3.3199 | 2.92 | 2.94 | 29.4 | -0.44 (-13.02%) | 29,417 |
18 Aug 2017 | USD | 2.9 | 3.39 | 2.871 | 3.38 | 33.8 | +0.48 (+16.55%) | 14,691 |
17 Aug 2017 | USD | 3 | 3.0347 | 2.9 | 2.9 | 29 | -0.052 (-1.76%) | 15,503 |
16 Aug 2017 | USD | 3 | 3 | 2.8 | 2.952 | 29.52 | +0.202 (+7.35%) | 24,994 |
15 Aug 2017 | USD | 2.8 | 2.8352 | 2.6801 | 2.75 | 27.5 | -0.08 (-2.83%) | 20,578 |
14 Aug 2017 | USD | 2.95 | 2.95 | 2.8233 | 2.83 | 28.3 | -0.09 (-3.08%) | 11,983 |
11 Aug 2017 | USD | 2.8601 | 3.05 | 2.7 | 2.92 | 29.2 | +0.14 (+5.04%) | 30,203 |
10 Aug 2017 | USD | 2.8 | 3.01 | 2.69 | 2.78 | 27.8 | -0.13 (-4.47%) | 17,744 |
9 Aug 2017 | USD | 3 | 3.1445 | 2.86 | 2.91 | 29.1 | -0.06 (-2.02%) | 22,045 |
8 Aug 2017 | USD | 2.81 | 3.346 | 2.81 | 2.97 | 29.7 | +0.08 (+2.77%) | 30,854 |
7 Aug 2017 | USD | 2.8 | 3.08 | 2.78 | 2.89 | 28.9 | -0.02 (-0.69%) | 39,498 |
4 Aug 2017 | USD | 2.91 | 2.91 | 2.91 | 2.91 | 29.1 | -0.09 (-3%) | 19,669 |
3 Aug 2017 | USD | 3.04 | 3.0952 | 3 | 3 | 30 | -0.02 (-0.66%) | 14,161 |
2 Aug 2017 | USD | 3.2054 | 3.3997 | 3.02 | 3.02 | 30.2 | -0.08 (-2.58%) | 21,679 |
1 Aug 2017 | USD | 3.2 | 3.3001 | 3.09 | 3.1 | 31 | -0.15 (-4.62%) | 18,972 |
31 Jul 2017 | USD | 3.02 | 3.4 | 3.01 | 3.25 | 32.5 | +0.24 (+7.97%) | 71,395 |
28 Jul 2017 | USD | 3 | 3.1 | 2.98 | 3.01 | 30.1 | -0.03 (-0.99%) | 37,686 |
27 Jul 2017 | USD | 3.251 | 3.285 | 3.04 | 3.04 | 30.4 | -0.21 (-6.46%) | 56,421 |
26 Jul 2017 | USD | 3.23 | 3.37 | 3.1968 | 3.25 | 32.5 | -0.05 (-1.52%) | 18,257 |
25 Jul 2017 | USD | 3.4442 | 3.4899 | 3.2485 | 3.3 | 33 | -0.1 (-2.94%) | 57,345 |
24 Jul 2017 | USD | 3.65 | 3.7035 | 3.01 | 3.4 | 34 | -0.2 (-5.56%) | 756,563 |
21 Jul 2017 | USD | 3.53 | 3.67 | 3.41 | 3.6 | 36 | +0.12 (+3.45%) | 25,194 |
20 Jul 2017 | USD | 3.49 | 3.51 | 3.34 | 3.48 | 34.8 | +0.07 (+2.05%) | 20,972 |