Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jun 2017 | USD | 3.57 | 3.69 | 3.5 | 3.62 | 3.62 | +0.06 (+1.69%) | 236,500 |
8 Jun 2017 | USD | 3.31 | 3.7 | 3.26 | 3.56 | 3.56 | +0.35 (+10.90%) | 467,200 |
7 Jun 2017 | USD | 3.35 | 3.4 | 3.14 | 3.21 | 3.21 | -0.13 (-3.89%) | 333,300 |
6 Jun 2017 | USD | 3.42 | 3.47 | 3.22 | 3.34 | 3.34 | -0.1 (-2.91%) | 251,200 |
5 Jun 2017 | USD | 3.5 | 3.52 | 3.32 | 3.44 | 3.44 | -0.05 (-1.43%) | 615,300 |
2 Jun 2017 | USD | 3.32 | 3.55 | 3.27 | 3.49 | 3.49 | +0.19 (+5.76%) | 290,300 |
1 Jun 2017 | USD | 3.25 | 3.38 | 3.2 | 3.3 | 3.3 | +0.04 (+1.23%) | 250,400 |
31 May 2017 | USD | 3.44 | 3.45 | 3.25 | 3.26 | 3.26 | -0.15 (-4.40%) | 324,700 |
30 May 2017 | USD | 3.71 | 3.71 | 3.4 | 3.41 | 3.41 | -0.27 (-7.34%) | 207,100 |
29 May 2017 | USD | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 0.0 (0.0%) | 0 |
26 May 2017 | USD | 3.57 | 3.73 | 3.52 | 3.68 | 3.68 | +0.16 (+4.55%) | 366,700 |
25 May 2017 | USD | 3.7 | 3.7 | 3.31 | 3.52 | 3.52 | -0.14 (-3.83%) | 1,727,900 |
24 May 2017 | USD | 3.75 | 3.79 | 3.57 | 3.66 | 3.66 | +0.04 (+1.10%) | 286,700 |
23 May 2017 | USD | 3.64 | 3.68 | 3.54 | 3.62 | 3.62 | -0.04 (-1.09%) | 176,900 |
22 May 2017 | USD | 3.64 | 3.67 | 3.54 | 3.66 | 3.66 | +0.04 (+1.10%) | 244,800 |
19 May 2017 | USD | 3.67 | 3.72 | 3.59 | 3.62 | 3.62 | +0.01 (+0.28%) | 585,900 |
18 May 2017 | USD | 3.61 | 3.63 | 3.5 | 3.61 | 3.61 | +0.01 (+0.28%) | 211,900 |
17 May 2017 | USD | 3.63 | 3.82 | 3.54 | 3.6 | 3.6 | -0.08 (-2.17%) | 420,300 |
16 May 2017 | USD | 3.5 | 3.72 | 3.46 | 3.68 | 3.68 | +0.18 (+5.14%) | 2,801,300 |
15 May 2017 | USD | 3.5 | 3.57 | 3.47 | 3.5 | 3.5 | +0.01 (+0.29%) | 477,900 |
12 May 2017 | USD | 3.54 | 3.54 | 3.45 | 3.49 | 3.49 | -0.18 (-4.90%) | 1,074,100 |
11 May 2017 | USD | 3.77 | 3.77 | 3.54 | 3.67 | 3.67 | -0.12 (-3.17%) | 294,100 |
10 May 2017 | USD | 3.73 | 3.86 | 3.64 | 3.79 | 3.79 | +0.02 (+0.53%) | 326,400 |
9 May 2017 | USD | 3.62 | 3.77 | 3.59 | 3.77 | 3.77 | +0.08 (+2.17%) | 327,500 |
8 May 2017 | USD | 3.25 | 3.83 | 3.25 | 3.69 | 3.69 | +0.08 (+2.22%) | 454,200 |
5 May 2017 | USD | 3.57 | 3.64 | 3.4 | 3.61 | 3.61 | +0.05 (+1.40%) | 356,200 |
4 May 2017 | USD | 3.61 | 3.67 | 3.52 | 3.56 | 3.56 | -0.03 (-0.84%) | 184,300 |
3 May 2017 | USD | 3.91 | 3.92 | 3.54 | 3.59 | 3.59 | -0.35 (-8.88%) | 335,500 |
2 May 2017 | USD | 3.92 | 3.97 | 3.82 | 3.94 | 3.94 | +0.04 (+1.03%) | 241,200 |
1 May 2017 | USD | 3.94 | 4.01 | 3.88 | 3.9 | 3.9 | -0.04 (-1.02%) | 188,400 |