Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jan 2017 | USD | 3.29 | 3.3 | 3.24 | 3.3 | 3.3 | 0.0 (0.0%) | 306,224 |
16 Jan 2017 | USD | 3.3 | 3.3 | 3.3 | 3.3 | 3.3 | 0.0 (0.0%) | 0 |
13 Jan 2017 | USD | 3.34 | 3.4 | 3.29 | 3.3 | 3.3 | -0.05 (-1.49%) | 154,823 |
12 Jan 2017 | USD | 3.36 | 3.39 | 3.29 | 3.35 | 3.35 | -0.03 (-0.89%) | 256,112 |
11 Jan 2017 | USD | 3.31 | 3.41 | 3.29 | 3.38 | 3.38 | +0.07 (+2.11%) | 217,841 |
10 Jan 2017 | USD | 3.31 | 3.38 | 3.28 | 3.31 | 3.31 | 0.0 (0.0%) | 199,019 |
9 Jan 2017 | USD | 3.44 | 3.47 | 3.29 | 3.31 | 3.31 | -0.12 (-3.50%) | 387,343 |
6 Jan 2017 | USD | 3.39 | 3.5 | 3.38 | 3.43 | 3.43 | +0.04 (+1.18%) | 332,384 |
5 Jan 2017 | USD | 3.4 | 3.5 | 3.38 | 3.39 | 3.39 | -0.02 (-0.59%) | 381,479 |
4 Jan 2017 | USD | 3.28 | 3.48 | 3.27 | 3.41 | 3.41 | +0.13 (+3.96%) | 390,595 |
3 Jan 2017 | USD | 3.2 | 3.32 | 3.18 | 3.28 | 3.28 | +0.06 (+1.86%) | 414,055 |
2 Jan 2017 | USD | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 0.0 (0.0%) | 0 |
30 Dec 2016 | USD | 3.2 | 3.22 | 3.16 | 3.22 | 3.22 | 0.0 (0.0%) | 299,021 |
29 Dec 2016 | USD | 3.23 | 3.28 | 3.2 | 3.22 | 3.22 | -0.01 (-0.31%) | 250,583 |
28 Dec 2016 | USD | 3.23 | 3.27 | 3.195 | 3.23 | 3.23 | 0.0 (0.0%) | 303,340 |
27 Dec 2016 | USD | 3.22 | 3.28 | 3.19 | 3.23 | 3.23 | +0.04 (+1.25%) | 283,098 |
26 Dec 2016 | USD | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | 0.0 (0.0%) | 0 |
23 Dec 2016 | USD | 3.25 | 3.25 | 3.18 | 3.19 | 3.19 | -0.05 (-1.54%) | 310,563 |
22 Dec 2016 | USD | 3.23 | 3.25 | 3.18 | 3.24 | 3.24 | +0.01 (+0.31%) | 452,413 |
21 Dec 2016 | USD | 3.29 | 3.31 | 3.21 | 3.23 | 3.23 | -0.05 (-1.52%) | 326,197 |
20 Dec 2016 | USD | 3.26 | 3.34 | 3.22 | 3.28 | 3.28 | +0.02 (+0.61%) | 334,359 |
19 Dec 2016 | USD | 3.25 | 3.31 | 3.23 | 3.26 | 3.26 | +0.01 (+0.31%) | 147,253 |
16 Dec 2016 | USD | 3.29 | 3.35 | 3.24 | 3.25 | 3.25 | -0.02 (-0.61%) | 264,362 |
15 Dec 2016 | USD | 3.21 | 3.35 | 3.21 | 3.27 | 3.27 | +0.04 (+1.24%) | 364,469 |
14 Dec 2016 | USD | 3.27 | 3.28 | 3.21 | 3.23 | 3.23 | -0.03 (-0.92%) | 392,748 |
13 Dec 2016 | USD | 3.3 | 3.37 | 3.26 | 3.26 | 3.26 | -0.03 (-0.91%) | 355,572 |
12 Dec 2016 | USD | 3.25 | 3.37 | 3.25 | 3.29 | 3.29 | 0.0 (0.0%) | 726,890 |
9 Dec 2016 | USD | 3.26 | 3.3 | 3.24 | 3.29 | 3.29 | +0.04 (+1.23%) | 432,546 |
8 Dec 2016 | USD | 3.29 | 3.29 | 3.23 | 3.25 | 3.25 | -0.04 (-1.22%) | 590,486 |
7 Dec 2016 | USD | 3.27 | 3.32 | 3.25 | 3.29 | 3.29 | +0.02 (+0.61%) | 483,336 |