Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jun 2017 | USD | 3.7545 | 3.7551 | 3.6354 | 3.6354 | 3.6354 | -0.159 (-4.20%) | 5,400 |
6 Jun 2017 | USD | 3.738 | 3.801 | 3.7243 | 3.7946 | 3.7946 | +0.113 (+3.06%) | 36,558 |
5 Jun 2017 | USD | 3.6267 | 3.682 | 3.6261 | 3.682 | 3.682 | +0.107 (+2.99%) | 5,400 |
2 Jun 2017 | USD | 3.6598 | 3.6598 | 3.571 | 3.5752 | 3.5752 | -0.002 (-0.04%) | 3,507 |
1 Jun 2017 | USD | 3.504 | 3.624 | 3.504 | 3.5767 | 3.5767 | +0.077 (+2.19%) | 3,483 |
31 May 2017 | USD | 3.5331 | 3.5463 | 3.5 | 3.5 | 3.5 | -0.026 (-0.75%) | 6,399 |
30 May 2017 | USD | 3.5168 | 3.538 | 3.516 | 3.5265 | 3.5265 | -0.099 (-2.74%) | 3,762 |
29 May 2017 | USD | 3.6257 | 3.6257 | 3.6257 | 3.6257 | 3.6257 | 0.0 (0.0%) | 0 |
26 May 2017 | USD | 3.7 | 3.7 | 3.6257 | 3.6257 | 3.6257 | -0.025 (-0.69%) | 2,400 |
25 May 2017 | USD | 3.656 | 3.6574 | 3.625 | 3.6509 | 3.6509 | +0.071 (+1.98%) | 5,949 |
24 May 2017 | USD | 3.5905 | 3.6103 | 3.58 | 3.58 | 3.58 | -0.037 (-1.03%) | 21,028 |
23 May 2017 | USD | 3.7027 | 3.705 | 3.586 | 3.6174 | 3.6174 | -0.084 (-2.28%) | 10,828 |
22 May 2017 | USD | 3.7017 | 3.7017 | 3.7017 | 3.7017 | 3.7017 | 0.0 (0.0%) | 0 |
19 May 2017 | USD | 3.59 | 3.7054 | 3.59 | 3.7017 | 3.7017 | +0.184 (+5.22%) | 6,731 |
18 May 2017 | USD | 3.49 | 3.5906 | 3.49 | 3.5179 | 3.5179 | -0.111 (-3.05%) | 8,688 |
17 May 2017 | USD | 3.857 | 3.8604 | 3.6285 | 3.6285 | 3.6285 | -0.132 (-3.50%) | 23,320 |
16 May 2017 | USD | 3.6015 | 3.76 | 3.5869 | 3.76 | 3.76 | +0.206 (+5.81%) | 4,821 |
15 May 2017 | USD | 3.4357 | 3.5537 | 3.4338 | 3.5537 | 3.5537 | +0.158 (+4.65%) | 5,324 |
12 May 2017 | USD | 3.529 | 3.6031 | 3.3829 | 3.3959 | 3.3959 | -0.114 (-3.25%) | 18,630 |
11 May 2017 | USD | 3.29 | 3.51 | 3.29 | 3.51 | 3.51 | +0.34 (+10.73%) | 14,123 |
10 May 2017 | USD | 3.3704 | 3.399 | 3.1558 | 3.17 | 3.17 | -0.07 (-2.16%) | 35,238 |
9 May 2017 | USD | 3.485 | 3.485 | 3.0758 | 3.2399 | 3.2399 | -0.31 (-8.74%) | 52,998 |
8 May 2017 | USD | 3.6033 | 3.6033 | 3.54 | 3.55 | 3.55 | -0.041 (-1.13%) | 11,450 |
5 May 2017 | USD | 3.4932 | 3.5907 | 3.4631 | 3.5907 | 3.5907 | +0.106 (+3.03%) | 34,772 |
4 May 2017 | USD | 3.5954 | 3.5954 | 3.485 | 3.485 | 3.485 | -0.165 (-4.52%) | 16,894 |
3 May 2017 | USD | 3.6134 | 3.66 | 3.6134 | 3.65 | 3.65 | +0.08 (+2.24%) | 10,395 |
2 May 2017 | USD | 3.557 | 3.5762 | 3.557 | 3.57 | 3.57 | -0.027 (-0.74%) | 13,760 |
1 May 2017 | USD | 3.6518 | 3.6685 | 3.5967 | 3.5967 | 3.5967 | -0.037 (-1.03%) | 17,819 |
28 Apr 2017 | USD | 3.65 | 3.679 | 3.6066 | 3.634 | 3.634 | -0.026 (-0.71%) | 33,091 |
27 Apr 2017 | USD | 3.7935 | 3.799 | 3.6529 | 3.66 | 3.66 | -0.14 (-3.68%) | 16,173 |