Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Apr 2017 | USD | 3.8 | 3.82 | 3.67 | 3.72 | 3.72 | -0.08 (-2.11%) | 883,404 |
10 Apr 2017 | USD | 3.99 | 3.99 | 3.75 | 3.8 | 3.8 | -0.17 (-4.28%) | 518,411 |
7 Apr 2017 | USD | 3.77 | 3.98 | 3.75 | 3.97 | 3.97 | -0.1 (-2.46%) | 644,307 |
6 Apr 2017 | USD | 3.98 | 4.13 | 3.95 | 4.07 | 4.07 | +0.08 (+2.01%) | 399,540 |
5 Apr 2017 | USD | 4.08 | 4.12 | 3.95 | 3.99 | 3.99 | -0.09 (-2.21%) | 406,259 |
4 Apr 2017 | USD | 4.12 | 4.14 | 4.04 | 4.08 | 4.08 | -0.05 (-1.21%) | 391,394 |
3 Apr 2017 | USD | 4.17 | 4.27 | 4.11 | 4.13 | 4.13 | -0.04 (-0.96%) | 416,321 |
31 Mar 2017 | USD | 4.15 | 4.29 | 4.1 | 4.17 | 4.17 | +0.07 (+1.71%) | 875,252 |
30 Mar 2017 | USD | 4.14 | 4.4 | 4.02 | 4.1 | 4.1 | +0.27 (+7.05%) | 2,469,370 |
29 Mar 2017 | USD | 3.7 | 3.83 | 3.69 | 3.83 | 3.83 | +0.12 (+3.23%) | 264,282 |
28 Mar 2017 | USD | 3.77 | 3.8 | 3.7 | 3.71 | 3.71 | -0.07 (-1.85%) | 158,534 |
27 Mar 2017 | USD | 3.69 | 3.78 | 3.61 | 3.78 | 3.78 | +0.07 (+1.89%) | 267,924 |
24 Mar 2017 | USD | 3.74 | 3.79 | 3.7 | 3.71 | 3.71 | -0.05 (-1.33%) | 179,880 |
23 Mar 2017 | USD | 3.78 | 3.8 | 3.75 | 3.76 | 3.76 | 0.0 (0.0%) | 108,257 |
22 Mar 2017 | USD | 3.7 | 3.77 | 3.7 | 3.76 | 3.76 | +0.03 (+0.80%) | 156,017 |
21 Mar 2017 | USD | 3.78 | 3.82 | 3.7 | 3.73 | 3.73 | -0.08 (-2.10%) | 290,317 |
20 Mar 2017 | USD | 3.75 | 3.82 | 3.7 | 3.81 | 3.81 | +0.06 (+1.60%) | 346,550 |
17 Mar 2017 | USD | 3.89 | 3.93 | 3.74 | 3.75 | 3.75 | -0.15 (-3.85%) | 385,565 |
16 Mar 2017 | USD | 3.86 | 3.91 | 3.85 | 3.9 | 3.9 | +0.07 (+1.83%) | 316,371 |
15 Mar 2017 | USD | 3.8 | 3.89 | 3.78 | 3.83 | 3.83 | +0.01 (+0.26%) | 238,846 |
14 Mar 2017 | USD | 3.87 | 3.93 | 3.78 | 3.82 | 3.82 | -0.07 (-1.80%) | 144,304 |
13 Mar 2017 | USD | 3.88 | 3.98 | 3.85 | 3.89 | 3.89 | +0.01 (+0.26%) | 269,874 |
10 Mar 2017 | USD | 3.78 | 3.9 | 3.77 | 3.88 | 3.88 | +0.1 (+2.65%) | 192,989 |
9 Mar 2017 | USD | 3.82 | 3.9 | 3.76 | 3.78 | 3.78 | -0.02 (-0.53%) | 131,190 |
8 Mar 2017 | USD | 3.69 | 3.9 | 3.69 | 3.8 | 3.8 | +0.1 (+2.70%) | 250,919 |
7 Mar 2017 | USD | 3.75 | 3.78 | 3.68 | 3.7 | 3.7 | -0.04 (-1.07%) | 383,581 |
6 Mar 2017 | USD | 3.7 | 3.78 | 3.69 | 3.74 | 3.74 | +0.04 (+1.08%) | 279,234 |
3 Mar 2017 | USD | 3.71 | 3.76 | 3.68 | 3.7 | 3.7 | -0.03 (-0.80%) | 216,194 |
2 Mar 2017 | USD | 3.79 | 3.8 | 3.68 | 3.73 | 3.73 | -0.06 (-1.58%) | 252,926 |
1 Mar 2017 | USD | 3.88 | 3.93 | 3.75 | 3.79 | 3.79 | -0.06 (-1.56%) | 335,936 |