Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jul 2017 | USD | 3.63 | 3.69 | 3.52 | 3.57 | 3.57 | -0.06 (-1.65%) | 65,300 |
20 Jul 2017 | USD | 3.66 | 3.75 | 3.61 | 3.63 | 3.63 | -0.02 (-0.55%) | 102,900 |
19 Jul 2017 | USD | 3.64 | 3.7 | 3.43 | 3.65 | 3.65 | +0.02 (+0.55%) | 91,900 |
18 Jul 2017 | USD | 3.49 | 3.65 | 3.43 | 3.63 | 3.63 | +0.13 (+3.71%) | 134,400 |
17 Jul 2017 | USD | 3.51 | 3.63 | 3.48 | 3.5 | 3.5 | -0.05 (-1.41%) | 108,600 |
14 Jul 2017 | USD | 3.41 | 3.57 | 3.34 | 3.55 | 3.55 | +0.16 (+4.72%) | 209,900 |
13 Jul 2017 | USD | 3.37 | 3.49 | 3.26 | 3.39 | 3.39 | +0.04 (+1.19%) | 206,800 |
12 Jul 2017 | USD | 3.43 | 3.43 | 3.2 | 3.35 | 3.35 | -0.01 (-0.30%) | 199,900 |
11 Jul 2017 | USD | 3.2 | 3.49 | 3.18 | 3.36 | 3.36 | +0.11 (+3.38%) | 268,400 |
10 Jul 2017 | USD | 3.45 | 3.47 | 3.17 | 3.25 | 3.25 | -0.17 (-4.97%) | 222,400 |
7 Jul 2017 | USD | 3.48 | 3.56 | 3.41 | 3.42 | 3.42 | -0.04 (-1.16%) | 113,500 |
6 Jul 2017 | USD | 3.55 | 3.59 | 3.44 | 3.46 | 3.46 | -0.08 (-2.26%) | 86,300 |
5 Jul 2017 | USD | 3.5 | 3.63 | 3.38 | 3.54 | 3.54 | +0.06 (+1.72%) | 230,500 |
4 Jul 2017 | USD | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 0.0 (0.0%) | 0 |
3 Jul 2017 | USD | 3.33 | 3.5 | 3.33 | 3.48 | 3.48 | +0.15 (+4.50%) | 91,600 |
30 Jun 2017 | USD | 3.52 | 3.55 | 3.32 | 3.33 | 3.33 | -0.17 (-4.86%) | 365,500 |
29 Jun 2017 | USD | 3.46 | 3.55 | 3.39 | 3.5 | 3.5 | +0.03 (+0.86%) | 228,600 |
28 Jun 2017 | USD | 3.45 | 3.6 | 3.37 | 3.47 | 3.47 | +0.07 (+2.06%) | 196,000 |
27 Jun 2017 | USD | 3.58 | 3.63 | 3.34 | 3.4 | 3.4 | -0.18 (-5.03%) | 247,700 |
26 Jun 2017 | USD | 3.73 | 3.84 | 3.56 | 3.58 | 3.58 | -0.1 (-2.72%) | 461,700 |
23 Jun 2017 | USD | 3.81 | 3.82 | 3.65 | 3.68 | 3.68 | -0.16 (-4.17%) | 2,334,000 |
22 Jun 2017 | USD | 3.79 | 3.89 | 3.7 | 3.84 | 3.84 | +0.08 (+2.13%) | 533,900 |
21 Jun 2017 | USD | 3.69 | 3.85 | 3.69 | 3.76 | 3.76 | 0.0 (0.0%) | 367,000 |
20 Jun 2017 | USD | 3.72 | 3.9 | 3.65 | 3.76 | 3.76 | +0.04 (+1.08%) | 223,800 |
19 Jun 2017 | USD | 3.59 | 3.76 | 3.51 | 3.72 | 3.72 | +0.11 (+3.05%) | 159,200 |
16 Jun 2017 | USD | 3.55 | 3.64 | 3.45 | 3.61 | 3.61 | +0.02 (+0.56%) | 294,500 |
15 Jun 2017 | USD | 3.65 | 3.76 | 3.55 | 3.59 | 3.59 | -0.11 (-2.97%) | 234,400 |
14 Jun 2017 | USD | 3.66 | 3.73 | 3.59 | 3.7 | 3.7 | +0.04 (+1.09%) | 149,800 |
13 Jun 2017 | USD | 3.63 | 3.67 | 3.57 | 3.66 | 3.66 | +0.05 (+1.39%) | 160,200 |
12 Jun 2017 | USD | 3.6 | 3.74 | 3.55 | 3.61 | 3.61 | -0.01 (-0.28%) | 279,500 |