Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Mar 2017 | USD | 4.55 | 4.55 | 4.35 | 4.35 | 4.35 | -0.2 (-4.40%) | 43,330 |
21 Mar 2017 | USD | 4.6 | 4.65 | 4.55 | 4.55 | 4.55 | -0.1 (-2.15%) | 23,378 |
20 Mar 2017 | USD | 4.6 | 4.7 | 4.45 | 4.65 | 4.65 | +0.1 (+2.20%) | 80,821 |
17 Mar 2017 | USD | 4.55 | 4.7 | 4.55 | 4.55 | 4.55 | -0.05 (-1.09%) | 37,463 |
16 Mar 2017 | USD | 4.65 | 4.7088 | 4.5 | 4.6 | 4.6 | -0.05 (-1.08%) | 35,744 |
15 Mar 2017 | USD | 4.95 | 4.95 | 4.6 | 4.65 | 4.65 | -0.2 (-4.12%) | 51,181 |
14 Mar 2017 | USD | 4.95 | 5 | 4.8 | 4.85 | 4.85 | 0.0 (0.0%) | 59,792 |
13 Mar 2017 | USD | 4.9 | 4.9 | 4.65 | 4.85 | 4.85 | -0.15 (-3%) | 108,253 |
10 Mar 2017 | USD | 4.9 | 5.05 | 4.85 | 5 | 5 | +0.2 (+4.17%) | 247,291 |
9 Mar 2017 | USD | 4.65 | 4.9 | 4.6 | 4.8 | 4.8 | +0.25 (+5.49%) | 432,212 |
8 Mar 2017 | USD | 4.65 | 4.75 | 4.55 | 4.55 | 4.55 | -0.025 (-0.55%) | 98,827 |
7 Mar 2017 | USD | 4.45 | 4.925 | 4.4 | 4.575 | 4.575 | +0.225 (+5.17%) | 218,554 |
6 Mar 2017 | USD | 4.25 | 4.4 | 4.2 | 4.35 | 4.35 | +0.15 (+3.57%) | 119,277 |
3 Mar 2017 | USD | 4.15 | 4.25 | 4.1465 | 4.2 | 4.2 | +0.05 (+1.20%) | 70,170 |
2 Mar 2017 | USD | 4.05 | 4.15 | 4 | 4.15 | 4.15 | +0.15 (+3.75%) | 85,720 |
1 Mar 2017 | USD | 4 | 4.05 | 4 | 4 | 4 | -0.05 (-1.23%) | 171,569 |
28 Feb 2017 | USD | 4 | 4.05 | 4 | 4.05 | 4.05 | +0.05 (+1.25%) | 9,049 |
27 Feb 2017 | USD | 4.001 | 4.0299 | 4 | 4 | 4 | -0.05 (-1.23%) | 21,892 |
24 Feb 2017 | USD | 4.05 | 4.1 | 4 | 4.0499 | 4.0499 | -0 (0.0%) | 27,763 |
23 Feb 2017 | USD | 4.25 | 4.25 | 4 | 4.05 | 4.05 | -0.1 (-2.41%) | 36,546 |
22 Feb 2017 | USD | 4.15 | 4.15 | 4.05 | 4.15 | 4.15 | 0.0 (0.0%) | 72,105 |
21 Feb 2017 | USD | 4.2 | 4.3 | 4.05 | 4.15 | 4.15 | -0.1 (-2.35%) | 63,005 |
20 Feb 2017 | USD | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 0.0 (0.0%) | 0 |
17 Feb 2017 | USD | 4.25 | 4.25 | 4.15 | 4.25 | 4.25 | +0.1 (+2.41%) | 38,048 |
16 Feb 2017 | USD | 4.155 | 4.25 | 4.0697 | 4.15 | 4.15 | 0.0 (0.0%) | 95,900 |
15 Feb 2017 | USD | 4.2 | 4.3 | 4.05 | 4.15 | 4.15 | -0.05 (-1.19%) | 74,410 |
14 Feb 2017 | USD | 4.05 | 4.2 | 4 | 4.2 | 4.2 | +0.15 (+3.70%) | 32,390 |
13 Feb 2017 | USD | 4.15 | 4.2 | 3.9515 | 4.05 | 4.05 | -0.15 (-3.57%) | 53,711 |
10 Feb 2017 | USD | 3.9 | 4.2 | 3.65 | 4.2 | 4.2 | +0.3 (+7.69%) | 232,705 |
9 Feb 2017 | USD | 3.919 | 4 | 3.9 | 3.9 | 3.9 | 0.0 (0.0%) | 24,091 |