Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Sep 2017 | USD | 3.55 | 3.57 | 3.42 | 3.42 | 3.42 | -0.09 (-2.56%) | 74,056 |
14 Sep 2017 | USD | 3.51 | 3.5792 | 3.1 | 3.51 | 3.51 | +0.01 (+0.29%) | 326,390 |
13 Sep 2017 | USD | 3.5 | 3.6 | 3.43 | 3.5 | 3.5 | -0.03 (-0.85%) | 79,525 |
12 Sep 2017 | USD | 3.63 | 3.63 | 3.4826 | 3.53 | 3.53 | -0.02 (-0.56%) | 27,888 |
11 Sep 2017 | USD | 3.6 | 3.64 | 3.55 | 3.55 | 3.55 | -0.029 (-0.82%) | 22,849 |
8 Sep 2017 | USD | 3.3802 | 3.58 | 3.3802 | 3.5792 | 3.5792 | +0.079 (+2.26%) | 34,295 |
7 Sep 2017 | USD | 3.44 | 3.5 | 3.44 | 3.5 | 3.5 | +0.09 (+2.64%) | 16,881 |
6 Sep 2017 | USD | 3.48 | 3.54 | 3.4 | 3.41 | 3.41 | -0.036 (-1.05%) | 50,623 |
5 Sep 2017 | USD | 3.49 | 3.49 | 3.35 | 3.4463 | 3.4463 | -0.064 (-1.81%) | 65,661 |
4 Sep 2017 | USD | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | 0.0 (0.0%) | 0 |
1 Sep 2017 | USD | 3.52 | 3.56 | 3.45 | 3.51 | 3.51 | -0.05 (-1.40%) | 30,686 |
31 Aug 2017 | USD | 3.455 | 3.64 | 3.43 | 3.56 | 3.56 | +0.14 (+4.09%) | 87,297 |
30 Aug 2017 | USD | 3.36 | 3.4399 | 3.31 | 3.42 | 3.42 | +0.03 (+0.88%) | 21,747 |
29 Aug 2017 | USD | 3.34 | 3.4 | 3.21 | 3.39 | 3.39 | +0.13 (+3.99%) | 75,256 |
28 Aug 2017 | USD | 3.38 | 3.45 | 3.215 | 3.26 | 3.26 | -0.09 (-2.69%) | 60,690 |
25 Aug 2017 | USD | 3.46 | 3.46 | 3.35 | 3.35 | 3.35 | -0.1 (-2.90%) | 9,771 |
24 Aug 2017 | USD | 3.44 | 3.48 | 3.351 | 3.45 | 3.45 | +0.04 (+1.17%) | 19,192 |
23 Aug 2017 | USD | 3.34 | 3.45 | 3.31 | 3.41 | 3.41 | +0.06 (+1.79%) | 44,590 |
22 Aug 2017 | USD | 3.43 | 3.47 | 3.3 | 3.35 | 3.35 | -0.08 (-2.33%) | 65,020 |
21 Aug 2017 | USD | 3.53 | 3.58 | 3.38 | 3.43 | 3.43 | -0.09 (-2.56%) | 57,750 |
18 Aug 2017 | USD | 3.47 | 3.6022 | 3.47 | 3.52 | 3.52 | +0.02 (+0.57%) | 15,661 |
17 Aug 2017 | USD | 3.55 | 3.56 | 3.371 | 3.5 | 3.5 | -0.09 (-2.51%) | 67,622 |
16 Aug 2017 | USD | 3.69 | 3.69 | 3.52 | 3.59 | 3.59 | -0.07 (-1.91%) | 59,197 |
15 Aug 2017 | USD | 3.58 | 3.67 | 3.54 | 3.66 | 3.66 | +0.1 (+2.81%) | 96,338 |
14 Aug 2017 | USD | 3.4 | 3.58 | 3.36 | 3.56 | 3.56 | +0.16 (+4.71%) | 95,975 |
11 Aug 2017 | USD | 3.63 | 3.63 | 3.18 | 3.4 | 3.4 | -0.22 (-6.08%) | 559,409 |
10 Aug 2017 | USD | 3.73 | 3.8199 | 3.52 | 3.62 | 3.62 | -0.11 (-2.95%) | 171,802 |
9 Aug 2017 | USD | 3.78 | 3.803 | 3.69 | 3.73 | 3.73 | -0.08 (-2.10%) | 104,870 |
8 Aug 2017 | USD | 3.81 | 3.86 | 3.78 | 3.81 | 3.81 | -0.02 (-0.52%) | 53,111 |
7 Aug 2017 | USD | 3.87 | 3.9199 | 3.79 | 3.83 | 3.83 | -0.02 (-0.52%) | 97,164 |