Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jun 2017 | USD | 3.28 | 3.3 | 3.1 | 3.13 | 150.24 | -0.17 (-5.15%) | 7,456 |
9 Jun 2017 | USD | 3.3 | 3.32 | 3.22 | 3.3 | 158.4 | 0.0 (0.0%) | 7,973 |
8 Jun 2017 | USD | 3.3 | 3.33 | 3.24 | 3.3 | 158.4 | 0.0 (0.0%) | 8,790 |
7 Jun 2017 | USD | 3.42 | 3.53 | 3.2 | 3.3 | 158.4 | -0.59 (-15.17%) | 29,834 |
6 Jun 2017 | USD | 3.98 | 4.02 | 3.78 | 3.89 | 186.72 | -0.12 (-2.99%) | 6,917 |
5 Jun 2017 | USD | 4.31 | 4.31 | 3.89 | 4.01 | 192.48 | -0.18 (-4.30%) | 10,097 |
2 Jun 2017 | USD | 4.11 | 4.3743 | 4.1 | 4.19 | 201.12 | +0.19 (+4.75%) | 8,909 |
1 Jun 2017 | USD | 3.75 | 4.06 | 3.74 | 4 | 192 | +0.2 (+5.26%) | 6,313 |
31 May 2017 | USD | 3.91 | 3.97 | 3.71 | 3.8 | 182.4 | -0.09 (-2.31%) | 5,648 |
30 May 2017 | USD | 3.98 | 4.05 | 3.89 | 3.89 | 186.72 | -0.15 (-3.71%) | 5,330 |
29 May 2017 | USD | 4.04 | 4.04 | 4.04 | 4.04 | 193.92 | 0.0 (0.0%) | 0 |
26 May 2017 | USD | 3.95 | 4.06 | 3.91 | 4.04 | 193.92 | +0.09 (+2.28%) | 5,671 |
25 May 2017 | USD | 4 | 4.0747 | 3.9 | 3.95 | 189.6 | -0.04 (-1.00%) | 4,635 |
24 May 2017 | USD | 3.91 | 4.09 | 3.87 | 3.99 | 191.52 | +0.06 (+1.53%) | 3,579 |
23 May 2017 | USD | 3.95 | 3.95 | 3.85 | 3.93 | 188.64 | -0.03 (-0.76%) | 3,895 |
22 May 2017 | USD | 4.03 | 4.05 | 3.83 | 3.96 | 190.08 | -0.14 (-3.41%) | 6,311 |
19 May 2017 | USD | 3.8 | 4.1 | 3.77 | 4.1 | 196.8 | +0.26 (+6.77%) | 7,788 |
18 May 2017 | USD | 3.87 | 3.9063 | 3.61 | 3.84 | 184.32 | -0.02 (-0.52%) | 8,123 |
17 May 2017 | USD | 4.06 | 4.1 | 3.85 | 3.86 | 185.28 | -0.21 (-5.16%) | 13,378 |
16 May 2017 | USD | 4.3 | 4.3 | 3.95 | 4.07 | 195.36 | -0.23 (-5.35%) | 11,392 |
15 May 2017 | USD | 4.36 | 4.51 | 4.26 | 4.3 | 206.4 | +0.04 (+0.94%) | 14,027 |
12 May 2017 | USD | 4.11 | 4.74 | 4.01 | 4.26 | 204.48 | +0.29 (+7.30%) | 47,283 |
11 May 2017 | USD | 3.25 | 4.0782 | 3.2001 | 3.97 | 190.56 | +0.72 (+22.15%) | 20,251 |
10 May 2017 | USD | 3.11 | 3.28 | 3 | 3.25 | 156 | +0.1 (+3.17%) | 6,950 |
9 May 2017 | USD | 3.4 | 3.5 | 2.91 | 3.15 | 151.2 | -0.42 (-11.76%) | 25,843 |
8 May 2017 | USD | 3.79 | 3.79 | 3.5 | 3.57 | 171.36 | -0.28 (-7.27%) | 12,303 |
5 May 2017 | USD | 3.92 | 3.99 | 3.6001 | 3.85 | 184.8 | -3.36 (-1.79%) | 13,302 |
5 May 2017 |
|
|||||||
4 May 2017 | USD | 0.41 | 0.42 | 0.385 | 0.392 | 188.16 | -0.009 (-2.24%) | 5,610 |
3 May 2017 | USD | 0.4167 | 0.4167 | 0.3915 | 0.401 | 192.48 | -0.019 (-4.55%) | 4,735 |
2 May 2017 | USD | 0.415 | 0.4328 | 0.388 | 0.4201 | 201.648 | -0.007 (-1.59%) | 8,658 |