Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Mar 2017 | USD | 3.15 | 3.15 | 3.1 | 3.1 | 3.1 | -0.05 (-1.59%) | 145,619 |
6 Mar 2017 | USD | 3.1 | 3.15 | 3.1 | 3.15 | 3.15 | 0.0 (0.0%) | 136,475 |
3 Mar 2017 | USD | 3.15 | 3.15 | 3.1 | 3.15 | 3.15 | 0.0 (0.0%) | 172,095 |
2 Mar 2017 | USD | 3.1 | 3.15 | 3.1 | 3.15 | 3.15 | 0.0 (0.0%) | 187,890 |
1 Mar 2017 | USD | 3.15 | 3.15 | 3.1 | 3.15 | 3.15 | +0.05 (+1.61%) | 197,497 |
28 Feb 2017 | USD | 3.2 | 3.25 | 3.1 | 3.1 | 3.1 | -0.1 (-3.13%) | 235,305 |
27 Feb 2017 | USD | 3.2 | 3.25 | 3.2 | 3.2 | 3.2 | 0.0 (0.0%) | 258,193 |
24 Feb 2017 | USD | 3.25 | 3.25 | 3.2 | 3.2 | 3.2 | -0.05 (-1.54%) | 166,335 |
23 Feb 2017 | USD | 3.2 | 3.25 | 3.2 | 3.25 | 3.25 | +0.05 (+1.56%) | 183,734 |
22 Feb 2017 | USD | 3.35 | 3.35 | 3.2 | 3.2 | 3.2 | -0.1 (-3.03%) | 193,671 |
21 Feb 2017 | USD | 3.2 | 3.3 | 3.2 | 3.3 | 3.3 | +0.1 (+3.13%) | 235,846 |
20 Feb 2017 | USD | 3.2 | 3.2 | 3.2 | 3.2 | 3.2 | 0.0 (0.0%) | 0 |
17 Feb 2017 | USD | 3.25 | 3.3 | 3.2 | 3.2 | 3.2 | -0.05 (-1.54%) | 105,952 |
16 Feb 2017 | USD | 3.3 | 3.3001 | 3.2 | 3.25 | 3.25 | -0.05 (-1.52%) | 330,714 |
15 Feb 2017 | USD | 3.4 | 3.4 | 3.3 | 3.3 | 3.3 | -0.1 (-2.94%) | 159,128 |
14 Feb 2017 | USD | 3.35 | 3.4 | 3.35 | 3.4 | 3.4 | +0.05 (+1.49%) | 105,317 |
13 Feb 2017 | USD | 3.45 | 3.475 | 3.3175 | 3.35 | 3.35 | -0.1 (-2.90%) | 178,733 |
10 Feb 2017 | USD | 3.45 | 3.5 | 3.4 | 3.45 | 3.45 | 0.0 (0.0%) | 116,505 |
9 Feb 2017 | USD | 3.5 | 3.5 | 3.3 | 3.45 | 3.45 | 0.0 (0.0%) | 364,857 |
8 Feb 2017 | USD | 3.45 | 3.5 | 3.3 | 3.45 | 3.45 | -0.15 (-4.17%) | 339,397 |
7 Feb 2017 | USD | 3.55 | 3.6 | 3.5 | 3.6 | 3.6 | +0.05 (+1.41%) | 585,284 |
6 Feb 2017 | USD | 3.45 | 3.55 | 3.45 | 3.55 | 3.55 | +0.1 (+2.90%) | 382,981 |
3 Feb 2017 | USD | 3.45 | 3.45 | 3.4 | 3.45 | 3.45 | +0.05 (+1.47%) | 249,179 |
2 Feb 2017 | USD | 3.5 | 3.5 | 3.4 | 3.4 | 3.4 | -0.1 (-2.86%) | 266,438 |
1 Feb 2017 | USD | 3.4 | 3.5 | 3.4 | 3.5 | 3.5 | +0.1 (+2.94%) | 284,677 |
31 Jan 2017 | USD | 3.4 | 3.4 | 3.3 | 3.4 | 3.4 | 0.0 (0.0%) | 224,139 |
30 Jan 2017 | USD | 3.5 | 3.5 | 3.3109 | 3.4 | 3.4 | -0.05 (-1.45%) | 346,058 |
27 Jan 2017 | USD | 3.7 | 3.75 | 3.2 | 3.45 | 3.45 | -0.5 (-12.66%) | 1,119,646 |
26 Jan 2017 | USD | 3.8 | 4 | 3.75 | 3.95 | 3.95 | +0.2 (+5.33%) | 691,750 |
25 Jan 2017 | USD | 3.5 | 3.75 | 3.5 | 3.75 | 3.75 | +0.35 (+10.29%) | 871,699 |