Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2017 | USD | 4.3325 | 4.3705 | 4.29 | 4.32 | 4.32 | +0.03 (+0.70%) | 16,703,126 |
9 Mar 2017 | USD | 4.476 | 4.4765 | 4.29 | 4.29 | 4.29 | -0.211 (-4.70%) | 29,089,908 |
8 Mar 2017 | USD | 4.54 | 4.54 | 4.475 | 4.5015 | 4.5015 | -0.019 (-0.42%) | 5,528,124 |
7 Mar 2017 | USD | 4.576 | 4.584 | 4.4895 | 4.5205 | 4.5205 | -0.059 (-1.29%) | 16,665,729 |
6 Mar 2017 | USD | 4.57 | 4.627 | 4.5585 | 4.5795 | 4.5795 | +0.021 (+0.46%) | 15,503,950 |
3 Mar 2017 | USD | 4.443 | 4.5585 | 4.4335 | 4.5585 | 4.5585 | +0.127 (+2.85%) | 19,974,679 |
2 Mar 2017 | USD | 4.59 | 4.59 | 4.4215 | 4.432 | 4.432 | -0.111 (-2.44%) | 20,255,165 |
1 Mar 2017 | USD | 4.54 | 4.573 | 4.5065 | 4.543 | 4.543 | +0.083 (+1.85%) | 22,130,885 |
28 Feb 2017 | USD | 4.5975 | 4.626 | 4.4605 | 4.4605 | 4.4605 | -0.141 (-3.06%) | 67,040,439 |
27 Feb 2017 | USD | 4.6785 | 4.685 | 4.6015 | 4.6015 | 4.6015 | -0.038 (-0.83%) | 15,137,667 |
24 Feb 2017 | USD | 4.66 | 4.686 | 4.6115 | 4.64 | 4.64 | +0.001 (+0.01%) | 13,253,001 |
23 Feb 2017 | USD | 4.6555 | 4.663 | 4.58 | 4.6395 | 4.6395 | -0.009 (-0.20%) | 14,137,385 |
22 Feb 2017 | USD | 4.7715 | 4.7715 | 4.629 | 4.649 | 4.649 | -0.091 (-1.92%) | 28,104,396 |
21 Feb 2017 | USD | 4.739 | 4.7735 | 4.72 | 4.74 | 4.74 | +0.025 (+0.53%) | 16,645,177 |
20 Feb 2017 | USD | 4.7 | 4.78 | 4.6815 | 4.715 | 4.715 | +0.013 (+0.28%) | 10,883,004 |
17 Feb 2017 | USD | 4.775 | 4.7765 | 4.6905 | 4.702 | 4.702 | -0.078 (-1.63%) | 18,083,004 |
16 Feb 2017 | USD | 4.836 | 4.8385 | 4.7645 | 4.78 | 4.78 | -0.03 (-0.62%) | 20,325,982 |
15 Feb 2017 | USD | 4.86 | 4.8735 | 4.7952 | 4.81 | 4.81 | -0.025 (-0.52%) | 12,849,832 |
14 Feb 2017 | USD | 4.8365 | 4.876 | 4.803 | 4.835 | 4.835 | +0.032 (+0.66%) | 7,091,701 |
13 Feb 2017 | USD | 4.879 | 4.879 | 4.7745 | 4.8035 | 4.8035 | -0.015 (-0.32%) | 11,538,778 |
10 Feb 2017 | USD | 4.804 | 4.819 | 4.763 | 4.819 | 4.819 | +0.049 (+1.03%) | 16,133,737 |
9 Feb 2017 | USD | 4.865 | 4.87 | 4.7545 | 4.77 | 4.77 | -0.08 (-1.65%) | 27,885,398 |
8 Feb 2017 | USD | 4.9135 | 4.9135 | 4.8 | 4.85 | 4.85 | -0.1 (-2.02%) | 36,365,535 |
7 Feb 2017 | USD | 4.9575 | 4.9773 | 4.926 | 4.95 | 4.95 | -0.014 (-0.28%) | 9,830,901 |
6 Feb 2017 | USD | 5.022 | 5.029 | 4.9555 | 4.964 | 4.964 | -0.036 (-0.72%) | 7,789,934 |
3 Feb 2017 | USD | 4.9695 | 5.021 | 4.936 | 5 | 5 | +0.064 (+1.30%) | 12,616,200 |
2 Feb 2017 | USD | 4.947 | 4.992 | 4.9205 | 4.936 | 4.936 | +0.018 (+0.36%) | 7,511,088 |
1 Feb 2017 | USD | 4.9335 | 4.945 | 4.8725 | 4.9185 | 4.9185 | -0.026 (-0.54%) | 8,962,275 |
31 Jan 2017 | USD | 4.966 | 5.005 | 4.9245 | 4.945 | 4.945 | -0.033 (-0.65%) | 14,351,252 |
30 Jan 2017 | USD | 5.061 | 5.061 | 4.9615 | 4.9775 | 4.9775 | -0.11 (-2.15%) | 16,930,030 |