Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Apr 2017 | USD | 4.58 | 4.6 | 4.3 | 4.3 | 4.3 | -0.35 (-7.53%) | 984,200 |
19 Apr 2017 | USD | 4.44 | 4.65 | 4.39 | 4.65 | 4.65 | +0.26 (+5.92%) | 1,486,900 |
18 Apr 2017 | USD | 4.19 | 4.47 | 4.07 | 4.39 | 4.39 | +0.24 (+5.78%) | 2,653,600 |
17 Apr 2017 | USD | 4.17 | 4.2 | 3.98 | 4.15 | 4.15 | -0.05 (-1.19%) | 1,519,400 |
14 Apr 2017 | USD | 4.2 | 4.2 | 4.2 | 4.2 | 4.2 | 0.0 (0.0%) | 0 |
13 Apr 2017 | USD | 3.62 | 4.28 | 3.54 | 4.2 | 4.2 | +0.6 (+16.67%) | 3,096,600 |
12 Apr 2017 | USD | 3.64 | 3.64 | 3.47 | 3.6 | 3.6 | -0.01 (-0.28%) | 2,790,500 |
11 Apr 2017 | USD | 3.59 | 3.68 | 3.41 | 3.61 | 3.61 | +0.02 (+0.56%) | 3,003,300 |
10 Apr 2017 | USD | 3.67 | 3.69 | 3.37 | 3.59 | 3.59 | -0.06 (-1.64%) | 1,987,400 |
7 Apr 2017 | USD | 3.75 | 3.83 | 3.65 | 3.65 | 3.65 | -0.08 (-2.14%) | 1,725,400 |
6 Apr 2017 | USD | 3.76 | 3.93 | 3.71 | 3.73 | 3.73 | +0.02 (+0.54%) | 1,521,000 |
5 Apr 2017 | USD | 3.95 | 3.99 | 3.71 | 3.71 | 3.71 | -0.29 (-7.25%) | 2,481,100 |
4 Apr 2017 | USD | 4 | 4.06 | 3.95 | 4 | 4 | -0.07 (-1.72%) | 3,790,600 |
3 Apr 2017 | USD | 4.14 | 4.17 | 4 | 4.07 | 4.07 | -0.07 (-1.69%) | 1,028,400 |
31 Mar 2017 | USD | 4.19 | 4.23 | 4.08 | 4.14 | 4.14 | -0.12 (-2.82%) | 1,995,500 |
30 Mar 2017 | USD | 4.4 | 4.41 | 4.25 | 4.26 | 4.26 | -0.2 (-4.48%) | 1,771,900 |
29 Mar 2017 | USD | 4.48 | 4.54 | 4.41 | 4.46 | 4.46 | -0.01 (-0.22%) | 1,283,400 |
28 Mar 2017 | USD | 4.42 | 4.55 | 4.32 | 4.47 | 4.47 | +0.07 (+1.59%) | 2,286,100 |
27 Mar 2017 | USD | 4.48 | 4.59 | 4.27 | 4.4 | 4.4 | -0.08 (-1.79%) | 2,033,000 |
24 Mar 2017 | USD | 4.86 | 5.07 | 4.38 | 4.48 | 4.48 | -0.33 (-6.86%) | 4,619,700 |
23 Mar 2017 | USD | 4.3 | 4.81 | 4.22 | 4.81 | 4.81 | +0.66 (+15.90%) | 4,082,600 |
22 Mar 2017 | USD | 4.45 | 4.49 | 4.01 | 4.15 | 4.15 | -0.4 (-8.79%) | 2,322,900 |
21 Mar 2017 | USD | 4.9 | 4.9 | 4.53 | 4.55 | 4.55 | -0.3 (-6.19%) | 715,700 |
20 Mar 2017 | USD | 4.97 | 5.04 | 4.85 | 4.85 | 4.85 | -0.09 (-1.82%) | 649,000 |
17 Mar 2017 | USD | 5.05 | 5.16 | 4.88 | 4.94 | 4.94 | -0.08 (-1.59%) | 1,691,600 |
16 Mar 2017 | USD | 5.12 | 5.25 | 4.98 | 5.02 | 5.02 | -0.08 (-1.57%) | 1,754,000 |
15 Mar 2017 | USD | 5.1 | 5.28 | 5 | 5.1 | 5.1 | +0.01 (+0.20%) | 1,459,600 |
14 Mar 2017 | USD | 5.15 | 5.19 | 4.78 | 5.09 | 5.09 | -0.04 (-0.78%) | 1,804,000 |
13 Mar 2017 | USD | 5.42 | 5.57 | 4.98 | 5.13 | 5.13 | -0.27 (-5%) | 2,658,700 |
10 Mar 2017 | USD | 5.51 | 5.73 | 5.29 | 5.4 | 5.4 | -0.02 (-0.37%) | 16,189,200 |