Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2017 | USD | 3.28 | 3.32 | 3.22 | 3.25 | 48.7498 | -0.05 (-1.52%) | 6,886 |
24 Nov 2017 | USD | 3.3 | 3.363 | 3.23 | 3.3 | 49.4998 | +0.04 (+1.23%) | 4,532 |
23 Nov 2017 | USD | 3.26 | 3.26 | 3.26 | 3.26 | 48.8998 | 0.0 (0.0%) | 0 |
22 Nov 2017 | USD | 3.19 | 3.37 | 3.19 | 3.26 | 48.8998 | +0.11 (+3.49%) | 9,201 |
21 Nov 2017 | USD | 3.53 | 3.535 | 3.15 | 3.15 | 47.2498 | -0.34 (-9.74%) | 50,406 |
20 Nov 2017 | USD | 3.32 | 3.555 | 3.29 | 3.49 | 52.3497 | +0.21 (+6.40%) | 5,238 |
17 Nov 2017 | USD | 3.54 | 3.6081 | 3.26 | 3.28 | 49.1998 | -0.28 (-7.87%) | 11,050 |
16 Nov 2017 | USD | 3.51 | 3.62 | 3.46 | 3.56 | 53.3997 | +0.1 (+2.89%) | 11,634 |
15 Nov 2017 | USD | 3.41 | 3.51 | 3.3758 | 3.46 | 51.8997 | +0.1 (+2.98%) | 6,739 |
14 Nov 2017 | USD | 3.33 | 3.43 | 3.32 | 3.36 | 50.3997 | -0.01 (-0.30%) | 4,983 |
13 Nov 2017 | USD | 3.36 | 3.5874 | 3.32 | 3.37 | 50.5497 | -0.03 (-0.88%) | 6,645 |
10 Nov 2017 | USD | 3.74 | 3.74 | 3.25 | 3.4 | 50.9997 | -0.1 (-2.86%) | 7,644 |
9 Nov 2017 | USD | 3.4 | 3.53 | 3.23 | 3.5 | 52.4997 | +0.09 (+2.64%) | 6,348 |
8 Nov 2017 | USD | 3.26 | 3.46 | 3.25 | 3.41 | 51.1497 | +0.13 (+3.96%) | 5,807 |
7 Nov 2017 | USD | 3.37 | 3.41 | 3.17 | 3.28 | 49.1998 | -0.11 (-3.24%) | 8,147 |
6 Nov 2017 | USD | 3.32 | 3.476 | 3.23 | 3.39 | 50.8497 | +0.1 (+3.04%) | 8,476 |
3 Nov 2017 | USD | 3.43 | 3.625 | 3.2 | 3.29 | 49.3498 | -0.09 (-2.66%) | 9,994 |
2 Nov 2017 | USD | 3.53 | 3.56 | 3.34 | 3.38 | 50.6997 | -0.18 (-5.06%) | 7,907 |
1 Nov 2017 | USD | 3.65 | 3.7436 | 3.5 | 3.56 | 53.3997 | -0.09 (-2.47%) | 6,009 |
31 Oct 2017 | USD | 3.69 | 3.73 | 3.53 | 3.65 | 54.7497 | +0.01 (+0.27%) | 6,033 |
30 Oct 2017 | USD | 3.84 | 3.91 | 3.5857 | 3.64 | 54.5997 | -0.22 (-5.70%) | 7,915 |
27 Oct 2017 | USD | 3.75 | 3.91 | 3.75 | 3.86 | 57.8997 | +0.12 (+3.21%) | 11,098 |
26 Oct 2017 | USD | 3.8 | 4 | 3.7 | 3.74 | 56.0997 | -0.06 (-1.58%) | 7,005 |
25 Oct 2017 | USD | 3.93 | 3.93 | 3.67 | 3.8 | 56.9997 | -0.1 (-2.56%) | 3,332 |
24 Oct 2017 | USD | 3.96 | 3.99 | 3.84 | 3.9 | 58.4997 | -0.03 (-0.76%) | 4,700 |
23 Oct 2017 | USD | 3.92 | 4 | 3.88 | 3.93 | 58.9497 | +0.07 (+1.81%) | 6,389 |
20 Oct 2017 | USD | 3.88 | 3.88 | 3.71 | 3.86 | 57.8997 | +0.04 (+1.05%) | 6,445 |
19 Oct 2017 | USD | 3.85 | 3.9466 | 3.68 | 3.82 | 57.2997 | -0.01 (-0.26%) | 8,932 |
18 Oct 2017 | USD | 4.05 | 4.05 | 3.7801 | 3.83 | 57.4497 | -0.19 (-4.73%) | 8,954 |
17 Oct 2017 | USD | 4.05 | 4.44 | 4 | 4.02 | 60.2997 | -0.01 (-0.25%) | 11,707 |