Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Mar 2017 | USD | 3.45 | 3.55 | 3.4 | 3.4 | 3.4 | -0.01 (-0.29%) | 39,144 |
21 Mar 2017 | USD | 3.6699 | 3.6699 | 3.39 | 3.41 | 3.41 | 0.0 (0.0%) | 26,609 |
20 Mar 2017 | USD | 3.35 | 3.5755 | 3.341 | 3.41 | 3.41 | +0.05 (+1.49%) | 76,388 |
17 Mar 2017 | USD | 3.48 | 3.67 | 3.35 | 3.36 | 3.36 | -0.07 (-2.04%) | 20,285 |
16 Mar 2017 | USD | 3.38 | 3.66 | 3.35 | 3.43 | 3.43 | +0.09 (+2.69%) | 81,282 |
15 Mar 2017 | USD | 3.3451 | 3.54 | 3.34 | 3.34 | 3.34 | -0.05 (-1.47%) | 19,705 |
14 Mar 2017 | USD | 3.39 | 3.65 | 3.34 | 3.39 | 3.39 | +0.05 (+1.50%) | 23,732 |
13 Mar 2017 | USD | 3.26 | 3.62 | 3.26 | 3.34 | 3.34 | +0.09 (+2.77%) | 30,693 |
10 Mar 2017 | USD | 3.3 | 3.31 | 3.25 | 3.25 | 3.25 | -0.13 (-3.85%) | 4,161 |
9 Mar 2017 | USD | 3.39 | 3.39 | 3.1347 | 3.38 | 3.38 | +0.08 (+2.42%) | 39,244 |
8 Mar 2017 | USD | 3.11 | 3.33 | 3.1 | 3.3 | 3.3 | +0.1 (+3.13%) | 23,716 |
7 Mar 2017 | USD | 3.2 | 3.2 | 3.2 | 3.2 | 3.2 | 0.0 (0.0%) | 0 |
6 Mar 2017 | USD | 3.2212 | 3.33 | 3.2 | 3.2 | 3.2 | -0.02 (-0.62%) | 21,603 |
3 Mar 2017 | USD | 3.15 | 3.29 | 3.07 | 3.22 | 3.22 | -0.03 (-0.92%) | 18,810 |
2 Mar 2017 | USD | 3.33 | 3.341 | 3.24 | 3.25 | 3.25 | +0.03 (+0.93%) | 30,113 |
1 Mar 2017 | USD | 3.3298 | 3.3298 | 3.15 | 3.22 | 3.22 | +0.12 (+3.87%) | 22,404 |
28 Feb 2017 | USD | 3.1859 | 3.1859 | 3.1 | 3.1 | 3.1 | -0.25 (-7.46%) | 258 |
27 Feb 2017 | USD | 3.18 | 3.5 | 3.16 | 3.35 | 3.35 | +0.07 (+2.13%) | 65,817 |
24 Feb 2017 | USD | 3.03 | 3.36 | 3.03 | 3.28 | 3.28 | +0.15 (+4.79%) | 24,585 |
23 Feb 2017 | USD | 3.26 | 3.62 | 3.05 | 3.13 | 3.13 | -0.09 (-2.80%) | 57,050 |
22 Feb 2017 | USD | 3.25 | 3.26 | 3.05 | 3.22 | 3.22 | -0.05 (-1.53%) | 21,066 |
21 Feb 2017 | USD | 3.26 | 3.27 | 3.26 | 3.27 | 3.27 | +0.17 (+5.48%) | 828 |
20 Feb 2017 | USD | 3.1 | 3.1 | 3.1 | 3.1 | 3.1 | 0.0 (0.0%) | 0 |
17 Feb 2017 | USD | 3.08 | 3.1 | 3.07 | 3.1 | 3.1 | +0.04 (+1.30%) | 891 |
16 Feb 2017 | USD | 3.365 | 3.365 | 3.0601 | 3.0601 | 3.0601 | -0.02 (-0.65%) | 1,639 |
15 Feb 2017 | USD | 3.03 | 3.09 | 3.03 | 3.08 | 3.08 | -0.04 (-1.28%) | 815 |
14 Feb 2017 | USD | 3.1843 | 3.1843 | 3.11 | 3.12 | 3.12 | +0.01 (+0.32%) | 2,424 |
13 Feb 2017 | USD | 3.1 | 3.1728 | 3.09 | 3.11 | 3.11 | +0.08 (+2.64%) | 2,958 |
10 Feb 2017 | USD | 3.01 | 3.19 | 3.01 | 3.03 | 3.03 | +0.16 (+5.57%) | 8,550 |
9 Feb 2017 | USD | 2.95 | 3.1 | 2.85 | 2.87 | 2.87 | -0.06 (-2.05%) | 8,142 |