Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Mar 2017 | USD | 4.91 | 4.98 | 4.7 | 4.92 | 49.2 | +0.11 (+2.29%) | 92,255 |
14 Mar 2017 | USD | 4.78 | 4.98 | 4.509 | 4.81 | 48.1 | +0.19 (+4.11%) | 159,373 |
13 Mar 2017 | USD | 4.4 | 4.63 | 4.4 | 4.62 | 46.2 | +0.23 (+5.24%) | 16,347 |
10 Mar 2017 | USD | 4.3 | 4.48 | 4.15 | 4.39 | 43.9 | +0.17 (+4.03%) | 55,708 |
9 Mar 2017 | USD | 4.31 | 4.33 | 4.11 | 4.22 | 42.2 | -0.09 (-2.09%) | 31,497 |
8 Mar 2017 | USD | 4.4 | 4.5 | 4.22 | 4.31 | 43.1 | -0.09 (-2.05%) | 25,338 |
7 Mar 2017 | USD | 4.371 | 4.46 | 4.3 | 4.4 | 44 | -0.03 (-0.68%) | 16,977 |
6 Mar 2017 | USD | 4.49 | 4.61 | 4.35 | 4.43 | 44.3 | -0.01 (-0.23%) | 39,049 |
3 Mar 2017 | USD | 4.45 | 4.46 | 4.35 | 4.44 | 44.4 | -0.01 (-0.22%) | 25,215 |
2 Mar 2017 | USD | 4.82 | 4.82 | 4.4304 | 4.45 | 44.5 | -0.29 (-6.12%) | 28,166 |
1 Mar 2017 | USD | 4.5 | 4.79 | 4.378 | 4.74 | 47.4 | +0.23 (+5.10%) | 94,455 |
28 Feb 2017 | USD | 4.7 | 4.7 | 4.51 | 4.51 | 45.1 | -0.12 (-2.59%) | 26,619 |
27 Feb 2017 | USD | 4.3671 | 4.7 | 4.3148 | 4.63 | 46.3 | +0.33 (+7.67%) | 43,170 |
24 Feb 2017 | USD | 4.65 | 4.74 | 4.095 | 4.3 | 43 | -0.28 (-6.11%) | 54,192 |
23 Feb 2017 | USD | 4.76 | 4.77 | 4.3301 | 4.58 | 45.8 | -0.086 (-1.83%) | 42,610 |
22 Feb 2017 | USD | 4.25 | 4.9699 | 4.25 | 4.6655 | 46.655 | +0.365 (+8.50%) | 229,988 |
21 Feb 2017 | USD | 4.29 | 4.45 | 4.14 | 4.3 | 43 | -0.1 (-2.27%) | 84,521 |
20 Feb 2017 | USD | 4.4 | 4.4 | 4.4 | 4.4 | 44 | 0.0 (0.0%) | 0 |
17 Feb 2017 | USD | 4.19 | 4.42 | 4.15 | 4.4 | 44 | +0.12 (+2.80%) | 37,200 |
16 Feb 2017 | USD | 4.36 | 4.4 | 4.19 | 4.28 | 42.8 | 0.0 (0.0%) | 25,823 |
15 Feb 2017 | USD | 4.2 | 4.499 | 4.1062 | 4.28 | 42.8 | +0.2 (+4.90%) | 61,271 |
14 Feb 2017 | USD | 3.9816 | 4.22 | 3.88 | 4.08 | 40.8 | +0.08 (+2%) | 34,363 |
13 Feb 2017 | USD | 4.12 | 4.12 | 3.93 | 4 | 40 | -0.22 (-5.21%) | 45,707 |
10 Feb 2017 | USD | 4.34 | 4.4825 | 4.22 | 4.22 | 42.2 | -0.08 (-1.86%) | 33,584 |
9 Feb 2017 | USD | 4.39 | 4.5 | 4.2801 | 4.3 | 43 | -0.01 (-0.23%) | 14,914 |
8 Feb 2017 | USD | 4.424 | 4.424 | 4.2 | 4.31 | 43.1 | -0.14 (-3.15%) | 8,249 |
7 Feb 2017 | USD | 4.2345 | 4.48 | 4.2345 | 4.45 | 44.5 | +0.22 (+5.20%) | 17,903 |
6 Feb 2017 | USD | 4.22 | 4.3148 | 4.1201 | 4.23 | 42.3 | -0.08 (-1.86%) | 48,291 |
3 Feb 2017 | USD | 4.41 | 4.41 | 4.2 | 4.31 | 43.1 | -0.14 (-3.15%) | 13,750 |
2 Feb 2017 | USD | 4.32 | 4.59 | 4.32 | 4.45 | 44.5 | +0.18 (+4.22%) | 4,600 |