Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Mar 2017 | USD | 4.61 | 4.82 | 4.51 | 4.8 | 4.8 | +0.13 (+2.78%) | 391,975 |
30 Mar 2017 | USD | 4.48 | 4.68 | 4.43 | 4.67 | 4.67 | +0.18 (+4.01%) | 254,971 |
29 Mar 2017 | USD | 4.33 | 4.495 | 4.33 | 4.49 | 4.49 | +0.15 (+3.46%) | 123,276 |
28 Mar 2017 | USD | 4.31 | 4.45 | 4.31 | 4.34 | 4.34 | +0.04 (+0.93%) | 339,732 |
27 Mar 2017 | USD | 4.31 | 4.38 | 4.2195 | 4.3 | 4.3 | -0.04 (-0.92%) | 439,785 |
24 Mar 2017 | USD | 4.3 | 4.39 | 4.28 | 4.34 | 4.34 | +0.04 (+0.93%) | 146,519 |
23 Mar 2017 | USD | 4.19 | 4.35 | 4.1501 | 4.3 | 4.3 | +0.08 (+1.90%) | 213,979 |
22 Mar 2017 | USD | 4.27 | 4.2873 | 4.081 | 4.22 | 4.22 | +0.02 (+0.48%) | 194,319 |
21 Mar 2017 | USD | 3.9 | 4.46 | 3.9 | 4.2 | 4.2 | +0.3 (+7.69%) | 421,273 |
20 Mar 2017 | USD | 4.14 | 4.14 | 3.8 | 3.9 | 3.9 | -0.18 (-4.41%) | 573,713 |
17 Mar 2017 | USD | 4.21 | 4.29 | 4 | 4.08 | 4.08 | -0.19 (-4.45%) | 554,498 |
16 Mar 2017 | USD | 4.45 | 4.5 | 4.02 | 4.27 | 4.27 | -0.08 (-1.84%) | 569,638 |
15 Mar 2017 | USD | 4.44 | 4.588 | 4.31 | 4.35 | 4.35 | -0.14 (-3.12%) | 374,909 |
14 Mar 2017 | USD | 4.58 | 4.72 | 4.47 | 4.49 | 4.49 | -0.12 (-2.60%) | 320,253 |
13 Mar 2017 | USD | 4.67 | 4.69 | 4.5 | 4.61 | 4.61 | -0.02 (-0.43%) | 299,498 |
10 Mar 2017 | USD | 4.6 | 4.7 | 4.41 | 4.63 | 4.63 | -0.005 (-0.11%) | 292,630 |
9 Mar 2017 | USD | 4.58 | 4.74 | 4.41 | 4.635 | 4.635 | -0.115 (-2.42%) | 526,786 |
8 Mar 2017 | USD | 4.78 | 4.95 | 4.63 | 4.75 | 4.75 | +0.05 (+1.06%) | 366,425 |
7 Mar 2017 | USD | 4.53 | 4.79 | 4.37 | 4.7 | 4.7 | +0.1 (+2.17%) | 471,886 |
6 Mar 2017 | USD | 4.9 | 5.18 | 4.44 | 4.6 | 4.6 | -0.22 (-4.56%) | 793,854 |
3 Mar 2017 | USD | 4.4 | 4.88 | 4.4 | 4.82 | 4.82 | +0.5 (+11.57%) | 776,230 |
2 Mar 2017 | USD | 4.15 | 4.4 | 4.14 | 4.32 | 4.32 | +0.12 (+2.86%) | 405,572 |
1 Mar 2017 | USD | 3.94 | 4.29 | 3.88 | 4.2 | 4.2 | +0.27 (+6.87%) | 214,860 |
28 Feb 2017 | USD | 3.84 | 3.93 | 3.82 | 3.93 | 3.93 | +0.04 (+1.03%) | 102,005 |
27 Feb 2017 | USD | 3.88 | 3.9 | 3.8 | 3.89 | 3.89 | +0.04 (+1.04%) | 88,842 |
24 Feb 2017 | USD | 3.91 | 3.91 | 3.71 | 3.85 | 3.85 | -0.09 (-2.28%) | 138,015 |
23 Feb 2017 | USD | 4 | 4.1 | 3.75 | 3.94 | 3.94 | -0.06 (-1.50%) | 397,026 |
22 Feb 2017 | USD | 3.96 | 4.1248 | 3.9084 | 4 | 4 | +0.04 (+1.01%) | 423,364 |
21 Feb 2017 | USD | 3.84 | 4 | 3.8 | 3.96 | 3.96 | +0.31 (+8.49%) | 697,997 |
20 Feb 2017 | USD | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 0.0 (0.0%) | 0 |