Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jun 2017 | USD | 4.12 | 4.1368 | 3.93 | 4.04 | 4.04 | -0.02 (-0.49%) | 70,566 |
22 Jun 2017 | USD | 3.87 | 4.15 | 3.85 | 4.06 | 4.06 | +0.22 (+5.73%) | 232,709 |
21 Jun 2017 | USD | 3.85 | 3.87 | 3.74 | 3.84 | 3.84 | +0.11 (+2.95%) | 162,679 |
20 Jun 2017 | USD | 3.76 | 3.83 | 3.7169 | 3.73 | 3.73 | -0.04 (-1.06%) | 75,056 |
19 Jun 2017 | USD | 3.61 | 3.9 | 3.61 | 3.77 | 3.77 | +0.13 (+3.57%) | 244,678 |
16 Jun 2017 | USD | 3.78 | 3.78 | 3.55 | 3.64 | 3.64 | -0.14 (-3.70%) | 102,211 |
15 Jun 2017 | USD | 3.72 | 3.81 | 3.66 | 3.78 | 3.78 | +0.04 (+1.07%) | 119,697 |
14 Jun 2017 | USD | 3.78 | 3.815 | 3.68 | 3.74 | 3.74 | -0.06 (-1.58%) | 118,212 |
13 Jun 2017 | USD | 3.7 | 3.87 | 3.69 | 3.8 | 3.8 | +0.13 (+3.54%) | 189,679 |
12 Jun 2017 | USD | 3.83 | 3.92 | 3.6 | 3.67 | 3.67 | -0.2 (-5.17%) | 195,554 |
9 Jun 2017 | USD | 3.86 | 3.9441 | 3.66 | 3.87 | 3.87 | +0.02 (+0.52%) | 681,856 |
8 Jun 2017 | USD | 3.61 | 4 | 3.61 | 3.85 | 3.85 | +0.25 (+6.94%) | 800,324 |
7 Jun 2017 | USD | 3.35 | 3.6826 | 3.35 | 3.6 | 3.6 | +0.26 (+7.78%) | 377,256 |
6 Jun 2017 | USD | 3.21 | 3.35 | 3.18 | 3.34 | 3.34 | +0.12 (+3.73%) | 207,537 |
5 Jun 2017 | USD | 3.24 | 3.4 | 3.18 | 3.22 | 3.22 | -0.11 (-3.30%) | 148,639 |
2 Jun 2017 | USD | 3.27 | 3.43 | 3.16 | 3.33 | 3.33 | -0.03 (-0.89%) | 247,495 |
1 Jun 2017 | USD | 3.06 | 3.37 | 3.02 | 3.36 | 3.36 | +0.32 (+10.53%) | 331,998 |
31 May 2017 | USD | 2.98 | 3.05 | 2.88 | 3.04 | 3.04 | +0.08 (+2.70%) | 265,403 |
30 May 2017 | USD | 2.96 | 3.25 | 2.91 | 2.96 | 2.96 | +0.02 (+0.68%) | 624,069 |
29 May 2017 | USD | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 0.0 (0.0%) | 0 |
26 May 2017 | USD | 2.95 | 2.95 | 2.82 | 2.94 | 2.94 | -0.03 (-1.01%) | 183,634 |
25 May 2017 | USD | 2.98 | 2.98 | 2.9 | 2.97 | 2.97 | -0.01 (-0.34%) | 129,688 |
24 May 2017 | USD | 3 | 3.05 | 2.91 | 2.98 | 2.98 | -0.02 (-0.67%) | 86,323 |
23 May 2017 | USD | 2.86 | 3.02 | 2.85 | 3 | 3 | +0.13 (+4.53%) | 308,995 |
22 May 2017 | USD | 2.92 | 3.04 | 2.85 | 2.87 | 2.87 | -0.07 (-2.38%) | 150,256 |
19 May 2017 | USD | 2.84 | 2.96 | 2.75 | 2.94 | 2.94 | +0.09 (+3.16%) | 281,180 |
18 May 2017 | USD | 2.8 | 3.0778 | 2.72 | 2.85 | 2.85 | +0.01 (+0.35%) | 620,035 |
17 May 2017 | USD | 3.27 | 3.35 | 2.8 | 2.84 | 2.84 | -0.46 (-13.94%) | 754,403 |
16 May 2017 | USD | 3.34 | 3.35 | 3.14 | 3.3 | 3.3 | -0.07 (-2.08%) | 562,854 |
15 May 2017 | USD | 3.5 | 3.51 | 3.05 | 3.37 | 3.37 | +0.02 (+0.60%) | 1,839,974 |