Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Apr 2017 | USD | 2.4436 | 2.4436 | 2.32 | 2.335 | 186.8 | -0.045 (-1.89%) | 66,332 |
20 Apr 2017 | USD | 2.45 | 2.58 | 2.36 | 2.38 | 190.4 | -0.06 (-2.46%) | 98,478 |
19 Apr 2017 | USD | 2.42 | 2.49 | 2.32 | 2.44 | 195.2 | +0.02 (+0.83%) | 94,955 |
18 Apr 2017 | USD | 2.59 | 2.59 | 2.35 | 2.4199 | 193.592 | +0.03 (+1.25%) | 128,283 |
17 Apr 2017 | USD | 2.32 | 2.4379 | 2.29 | 2.39 | 191.2 | +0.06 (+2.58%) | 109,454 |
14 Apr 2017 | USD | 2.33 | 2.33 | 2.33 | 2.33 | 186.4 | 0.0 (0.0%) | 0 |
13 Apr 2017 | USD | 2.3 | 2.335 | 2.26 | 2.33 | 186.4 | +0.03 (+1.30%) | 106,991 |
12 Apr 2017 | USD | 2.39 | 2.39 | 2.2808 | 2.3 | 184 | -0.08 (-3.36%) | 71,798 |
11 Apr 2017 | USD | 2.42 | 2.4599 | 2.34 | 2.38 | 190.4 | 0.0 (0.0%) | 99,911 |
10 Apr 2017 | USD | 2.35 | 2.47 | 2.35 | 2.38 | 190.4 | +0.01 (+0.42%) | 138,302 |
7 Apr 2017 | USD | 2.435 | 2.45 | 2.33 | 2.37 | 189.6 | -0.07 (-2.87%) | 124,460 |
6 Apr 2017 | USD | 2.49 | 2.5099 | 2.29 | 2.44 | 195.2 | -0.05 (-2.00%) | 192,045 |
5 Apr 2017 | USD | 2.52 | 2.55 | 2.48 | 2.4899 | 199.192 | -0.015 (-0.60%) | 109,951 |
4 Apr 2017 | USD | 2.53 | 2.67 | 2.5 | 2.505 | 200.4 | -0.065 (-2.53%) | 158,285 |
3 Apr 2017 | USD | 2.59 | 2.62 | 2.52 | 2.57 | 205.6 | -0.03 (-1.15%) | 171,350 |
31 Mar 2017 | USD | 2.7 | 2.7099 | 2.55 | 2.6 | 208 | -0.12 (-4.41%) | 151,399 |
30 Mar 2017 | USD | 2.77 | 2.78 | 2.5701 | 2.72 | 217.6 | -0.06 (-2.16%) | 218,476 |
29 Mar 2017 | USD | 2.76 | 2.78 | 2.71 | 2.78 | 222.4 | 0.0 (0.0%) | 112,829 |
28 Mar 2017 | USD | 2.78 | 2.7893 | 2.66 | 2.78 | 222.4 | 0.0 (0.0%) | 156,270 |
27 Mar 2017 | USD | 2.66 | 2.8 | 2.5889 | 2.78 | 222.4 | +0.12 (+4.51%) | 223,797 |
24 Mar 2017 | USD | 2.57 | 2.66 | 2.56 | 2.66 | 212.8 | +0.11 (+4.31%) | 220,910 |
23 Mar 2017 | USD | 2.5 | 2.6 | 2.42 | 2.55 | 204 | +0.1 (+4.08%) | 221,056 |
22 Mar 2017 | USD | 2.58 | 2.5899 | 2.4 | 2.45 | 196 | -0.07 (-2.78%) | 247,731 |
21 Mar 2017 | USD | 2.67 | 2.67 | 2.46 | 2.52 | 201.6 | -0.15 (-5.62%) | 258,394 |
20 Mar 2017 | USD | 2.73 | 2.73 | 2.5601 | 2.67 | 213.6 | -0.06 (-2.20%) | 157,647 |
17 Mar 2017 | USD | 2.76 | 2.78 | 2.71 | 2.73 | 218.4 | -0.04 (-1.44%) | 124,913 |
16 Mar 2017 | USD | 2.73 | 2.83 | 2.7 | 2.77 | 221.6 | +0.05 (+1.84%) | 325,011 |
15 Mar 2017 | USD | 2.7 | 2.78 | 2.612 | 2.72 | 217.6 | +0.04 (+1.49%) | 209,575 |
14 Mar 2017 | USD | 2.78 | 2.79 | 2.51 | 2.68 | 214.4 | -0.1 (-3.60%) | 405,196 |
13 Mar 2017 | USD | 2.85 | 2.86 | 2.7 | 2.78 | 222.4 | -0.07 (-2.46%) | 364,909 |