Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2017 | USD | 3.97 | 3.97 | 3.8 | 3.85 | 3.85 | -0.1 (-2.53%) | 352,255 |
27 Feb 2017 | USD | 3.78 | 4.15 | 3.73 | 3.95 | 3.95 | +0.19 (+5.05%) | 926,087 |
24 Feb 2017 | USD | 3.7 | 3.8 | 3.65 | 3.76 | 3.76 | +0.05 (+1.35%) | 262,083 |
23 Feb 2017 | USD | 3.85 | 3.88 | 3.64 | 3.71 | 3.71 | -0.14 (-3.64%) | 576,917 |
22 Feb 2017 | USD | 3.96 | 3.98 | 3.83 | 3.85 | 3.85 | -0.13 (-3.27%) | 564,391 |
21 Feb 2017 | USD | 4 | 4.1 | 3.96 | 3.98 | 3.98 | -0.01 (-0.25%) | 406,120 |
20 Feb 2017 | USD | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | 0.0 (0.0%) | 0 |
17 Feb 2017 | USD | 3.92 | 4.07 | 3.9 | 3.99 | 3.99 | +0.08 (+2.05%) | 362,226 |
16 Feb 2017 | USD | 4.1 | 4.12 | 3.9 | 3.91 | 3.91 | -0.19 (-4.63%) | 522,503 |
15 Feb 2017 | USD | 4.05 | 4.15 | 4.03 | 4.1 | 4.1 | +0.06 (+1.49%) | 295,913 |
14 Feb 2017 | USD | 3.98 | 4.13 | 3.96 | 4.04 | 4.04 | +0.07 (+1.76%) | 346,785 |
13 Feb 2017 | USD | 4.23 | 4.23 | 3.86 | 3.97 | 3.97 | -0.26 (-6.15%) | 778,632 |
10 Feb 2017 | USD | 4.27 | 4.29 | 4.16 | 4.23 | 4.23 | -0.05 (-1.17%) | 458,266 |
9 Feb 2017 | USD | 4.25 | 4.3 | 4.2 | 4.28 | 4.28 | +0.03 (+0.71%) | 388,279 |
8 Feb 2017 | USD | 4.25 | 4.3 | 4.21 | 4.25 | 4.25 | 0.0 (0.0%) | 412,571 |
7 Feb 2017 | USD | 4.17 | 4.34 | 4.15 | 4.25 | 4.25 | +0.03 (+0.71%) | 1,133,397 |
6 Feb 2017 | USD | 4.03 | 4.25 | 3.99 | 4.22 | 4.22 | +0.26 (+6.57%) | 793,321 |
3 Feb 2017 | USD | 3.91 | 4.04 | 3.89 | 3.96 | 3.96 | +0.07 (+1.80%) | 489,955 |
2 Feb 2017 | USD | 3.92 | 3.98 | 3.82 | 3.89 | 3.89 | -0.04 (-1.02%) | 344,050 |
1 Feb 2017 | USD | 3.83 | 3.97 | 3.83 | 3.93 | 3.93 | +0.12 (+3.15%) | 510,985 |
31 Jan 2017 | USD | 3.76 | 3.9 | 3.728 | 3.81 | 3.81 | +0.07 (+1.87%) | 269,247 |
30 Jan 2017 | USD | 3.6 | 3.98 | 3.58 | 3.74 | 3.74 | +0.12 (+3.31%) | 1,457,712 |
27 Jan 2017 | USD | 3.68 | 3.71 | 3.61 | 3.62 | 3.62 | -0.04 (-1.09%) | 128,120 |
26 Jan 2017 | USD | 3.61 | 3.7373 | 3.5661 | 3.66 | 3.66 | +0.04 (+1.10%) | 236,073 |
25 Jan 2017 | USD | 3.57 | 3.7 | 3.57 | 3.62 | 3.62 | +0.04 (+1.12%) | 355,522 |
24 Jan 2017 | USD | 3.69 | 3.7599 | 3.57 | 3.58 | 3.58 | -0.11 (-2.98%) | 664,664 |
23 Jan 2017 | USD | 3.38 | 3.75 | 3.28 | 3.69 | 3.69 | +0.41 (+12.50%) | 1,433,675 |
20 Jan 2017 | USD | 3.25 | 3.32 | 3.2425 | 3.28 | 3.28 | +0.02 (+0.61%) | 199,500 |
19 Jan 2017 | USD | 3.29 | 3.3 | 3.25 | 3.26 | 3.26 | -0.03 (-0.91%) | 117,826 |
18 Jan 2017 | USD | 3.3 | 3.3696 | 3.25 | 3.29 | 3.29 | -0.01 (-0.30%) | 265,613 |