Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Feb 2017 | USD | 3.95 | 4.045 | 3.9 | 3.9 | 3.9 | -0.05 (-1.27%) | 19,469 |
7 Feb 2017 | USD | 4 | 4.199 | 3.95 | 3.95 | 3.95 | 0.0 (0.0%) | 127,213 |
6 Feb 2017 | USD | 4 | 4 | 3.95 | 3.95 | 3.95 | 0.0 (0.0%) | 4,209 |
3 Feb 2017 | USD | 4.056 | 4.15 | 3.95 | 3.95 | 3.95 | +0.05 (+1.28%) | 29,508 |
2 Feb 2017 | USD | 4 | 4.05 | 3.9 | 3.9 | 3.9 | -0.05 (-1.27%) | 8,994 |
1 Feb 2017 | USD | 3.95 | 4 | 3.9 | 3.95 | 3.95 | +0.075 (+1.94%) | 33,669 |
31 Jan 2017 | USD | 4.1 | 4.275 | 3.8 | 3.875 | 3.875 | -0.275 (-6.63%) | 60,321 |
30 Jan 2017 | USD | 4.1 | 4.19 | 4.1 | 4.15 | 4.15 | +0.05 (+1.22%) | 4,820 |
27 Jan 2017 | USD | 4.106 | 4.15 | 4.1 | 4.1 | 4.1 | 0.0 (0.0%) | 7,024 |
26 Jan 2017 | USD | 4.2 | 4.3001 | 4.1 | 4.1 | 4.1 | -0.1 (-2.38%) | 25,571 |
25 Jan 2017 | USD | 4.1 | 4.35 | 4.1 | 4.2 | 4.2 | +0.1 (+2.44%) | 60,729 |
24 Jan 2017 | USD | 4.15 | 4.25 | 4.1 | 4.1 | 4.1 | -0.05 (-1.20%) | 66,886 |
23 Jan 2017 | USD | 4.35 | 4.35 | 4.1 | 4.15 | 4.15 | -0.2 (-4.60%) | 32,851 |
20 Jan 2017 | USD | 4.35 | 4.65 | 4.3 | 4.35 | 4.35 | 0.0 (0.0%) | 22,017 |
19 Jan 2017 | USD | 4.4 | 4.45 | 4.3139 | 4.35 | 4.35 | -0.05 (-1.14%) | 7,010 |
18 Jan 2017 | USD | 4.5 | 4.5755 | 4.4 | 4.4 | 4.4 | -0.1 (-2.22%) | 17,466 |
17 Jan 2017 | USD | 4.8 | 4.9675 | 4.4 | 4.5 | 4.5 | -0.2 (-4.26%) | 32,541 |
16 Jan 2017 | USD | 4.7 | 4.7 | 4.7 | 4.7 | 4.7 | 0.0 (0.0%) | 0 |
13 Jan 2017 | USD | 4.55 | 4.85 | 4.55 | 4.7 | 4.7 | +0.25 (+5.62%) | 15,324 |
12 Jan 2017 | USD | 4.6 | 4.6 | 4.4 | 4.45 | 4.45 | -0.15 (-3.26%) | 11,403 |
11 Jan 2017 | USD | 5 | 5 | 4.55 | 4.6 | 4.6 | -0.4 (-8%) | 29,718 |
10 Jan 2017 | USD | 5 | 5 | 4.965 | 5 | 5 | 0.0 (0.0%) | 26,992 |
9 Jan 2017 | USD | 5 | 5 | 4.95 | 5 | 5 | 0.0 (0.0%) | 6,960 |
6 Jan 2017 | USD | 4.95 | 5 | 4.95 | 5 | 5 | 0.0 (0.0%) | 16,845 |
5 Jan 2017 | USD | 4.95 | 5 | 4.85 | 5 | 5 | +0.05 (+1.01%) | 23,113 |
4 Jan 2017 | USD | 4.95 | 5.2 | 4.85 | 4.95 | 4.95 | +0.05 (+1.02%) | 179,536 |
3 Jan 2017 | USD | 4.9 | 4.95 | 4.8 | 4.9 | 4.9 | 0.0 (0.0%) | 27,081 |
2 Jan 2017 | USD | 4.9 | 4.9 | 4.9 | 4.9 | 4.9 | 0.0 (0.0%) | 0 |
30 Dec 2016 | USD | 4.75 | 4.95 | 4.653 | 4.9 | 4.9 | +0.1 (+2.08%) | 46,964 |
29 Dec 2016 | USD | 4.95 | 4.95 | 4.55 | 4.8 | 4.8 | -0.05 (-1.03%) | 36,390 |