Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Nov 2017 | USD | 3.75 | 3.82 | 3.7 | 3.72 | 3.72 | -0.07 (-1.85%) | 210,816 |
6 Nov 2017 | USD | 3.72 | 3.92 | 3.72 | 3.79 | 3.79 | +0.04 (+1.07%) | 307,384 |
3 Nov 2017 | USD | 3.66 | 3.8 | 3.6 | 3.75 | 3.75 | +0.07 (+1.90%) | 161,511 |
2 Nov 2017 | USD | 3.76 | 3.83 | 3.64 | 3.68 | 3.68 | -0.09 (-2.39%) | 244,781 |
1 Nov 2017 | USD | 3.67 | 3.8 | 3.62 | 3.77 | 3.77 | +0.09 (+2.45%) | 394,065 |
31 Oct 2017 | USD | 3.93 | 3.96 | 3.65 | 3.68 | 3.68 | -0.28 (-7.07%) | 693,545 |
30 Oct 2017 | USD | 3.99 | 4.03 | 3.65 | 3.96 | 3.96 | -0.11 (-2.70%) | 1,272,377 |
27 Oct 2017 | USD | 3.93 | 4.1 | 3.93 | 4.07 | 4.07 | +0.14 (+3.56%) | 1,122,205 |
26 Oct 2017 | USD | 3.99 | 3.99 | 3.78 | 3.93 | 3.93 | -0.07 (-1.75%) | 583,541 |
25 Oct 2017 | USD | 3.65 | 4 | 3.53 | 4 | 4 | +0.28 (+7.53%) | 272,224 |
24 Oct 2017 | USD | 3.36 | 3.74 | 3.36 | 3.72 | 3.72 | +0.34 (+10.06%) | 1,505,462 |
23 Oct 2017 | USD | 3.4 | 3.4 | 3.34 | 3.38 | 3.38 | -0.04 (-1.17%) | 192,161 |
20 Oct 2017 | USD | 3.36 | 3.45 | 3.36 | 3.42 | 3.42 | +0.04 (+1.18%) | 146,943 |
19 Oct 2017 | USD | 3.4 | 3.43 | 3.3 | 3.38 | 3.38 | -0.03 (-0.88%) | 296,758 |
18 Oct 2017 | USD | 3.45 | 3.45 | 3.39 | 3.41 | 3.41 | -0.04 (-1.16%) | 180,876 |
17 Oct 2017 | USD | 3.5 | 3.5 | 3.42 | 3.45 | 3.45 | -0.05 (-1.43%) | 198,124 |
16 Oct 2017 | USD | 3.48 | 3.52 | 3.47 | 3.5 | 3.5 | -0.01 (-0.28%) | 404,284 |
13 Oct 2017 | USD | 3.5 | 3.54 | 3.45 | 3.51 | 3.51 | +0.02 (+0.57%) | 232,696 |
12 Oct 2017 | USD | 3.52 | 3.52 | 3.46 | 3.49 | 3.49 | -0.02 (-0.57%) | 234,959 |
11 Oct 2017 | USD | 3.5 | 3.55 | 3.48 | 3.51 | 3.51 | +0.01 (+0.29%) | 360,265 |
10 Oct 2017 | USD | 3.54 | 3.55 | 3.46 | 3.5 | 3.5 | -0.04 (-1.13%) | 139,920 |
9 Oct 2017 | USD | 3.49 | 3.58 | 3.47 | 3.54 | 3.54 | +0.04 (+1.14%) | 385,623 |
6 Oct 2017 | USD | 3.48 | 3.51 | 3.43 | 3.5 | 3.5 | +0.04 (+1.16%) | 256,011 |
5 Oct 2017 | USD | 3.5 | 3.5 | 3.46 | 3.46 | 3.46 | -0.03 (-0.86%) | 118,480 |
4 Oct 2017 | USD | 3.49 | 3.51 | 3.46 | 3.49 | 3.49 | 0.0 (0.0%) | 131,454 |
3 Oct 2017 | USD | 3.5 | 3.54 | 3.44 | 3.49 | 3.49 | -0.02 (-0.57%) | 262,430 |
2 Oct 2017 | USD | 3.5 | 3.52 | 3.43 | 3.51 | 3.51 | +0.01 (+0.29%) | 234,892 |
29 Sep 2017 | USD | 3.48 | 3.53 | 3.46 | 3.5 | 3.5 | +0.02 (+0.57%) | 130,975 |
28 Sep 2017 | USD | 3.5 | 3.55 | 3.46 | 3.48 | 3.48 | -0.04 (-1.14%) | 160,611 |
27 Sep 2017 | USD | 3.48 | 3.54 | 3.47 | 3.52 | 3.52 | +0.06 (+1.73%) | 90,266 |