Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Apr 2017 | USD | 2.88 | 3.08 | 2.82 | 2.89 | 2.89 | +0.049 (+1.72%) | 65,184 |
6 Apr 2017 | USD | 2.87 | 2.97 | 2.81 | 2.841 | 2.841 | -0.039 (-1.35%) | 21,695 |
5 Apr 2017 | USD | 2.999 | 3.11 | 2.85 | 2.88 | 2.88 | 0.0 (0.0%) | 70,122 |
4 Apr 2017 | USD | 2.96 | 2.96 | 2.88 | 2.88 | 2.88 | -0.07 (-2.37%) | 13,336 |
3 Apr 2017 | USD | 3.02 | 3.1 | 2.95 | 2.95 | 2.95 | -0.07 (-2.32%) | 36,060 |
31 Mar 2017 | USD | 3.06 | 3.06 | 3 | 3.02 | 3.02 | -0.08 (-2.58%) | 20,998 |
30 Mar 2017 | USD | 3.05 | 3.11 | 3.04 | 3.1 | 3.1 | +0.09 (+2.99%) | 934 |
29 Mar 2017 | USD | 3.03 | 3.11 | 3.01 | 3.01 | 3.01 | -0.03 (-0.99%) | 20,706 |
28 Mar 2017 | USD | 3.1 | 3.14 | 3.01 | 3.04 | 3.04 | -0.09 (-2.88%) | 26,931 |
27 Mar 2017 | USD | 3.19 | 3.25 | 3.111 | 3.13 | 3.13 | -0.06 (-1.88%) | 6,793 |
24 Mar 2017 | USD | 3.17 | 3.2 | 3.17 | 3.19 | 3.19 | +0.02 (+0.63%) | 12,295 |
23 Mar 2017 | USD | 3.1 | 3.21 | 3.1 | 3.17 | 3.17 | +0.07 (+2.26%) | 14,902 |
22 Mar 2017 | USD | 3.17 | 3.18 | 3.08 | 3.1 | 3.1 | -0.085 (-2.67%) | 7,632 |
21 Mar 2017 | USD | 3.2 | 3.2 | 3.162 | 3.185 | 3.185 | -0.015 (-0.47%) | 6,171 |
20 Mar 2017 | USD | 3.18 | 3.29 | 3.17 | 3.2 | 3.2 | +0.08 (+2.56%) | 39,233 |
17 Mar 2017 | USD | 3.24 | 3.29 | 3.06 | 3.12 | 3.12 | -0.09 (-2.80%) | 53,879 |
16 Mar 2017 | USD | 3.1 | 3.23 | 3.06 | 3.21 | 3.21 | +0.16 (+5.25%) | 78,713 |
15 Mar 2017 | USD | 3.166 | 3.217 | 3.05 | 3.05 | 3.05 | -0.14 (-4.39%) | 16,797 |
14 Mar 2017 | USD | 3.2 | 3.25 | 3.13 | 3.19 | 3.19 | +0.01 (+0.31%) | 15,612 |
13 Mar 2017 | USD | 3.26 | 3.334 | 3.16 | 3.18 | 3.18 | +0.05 (+1.60%) | 23,922 |
10 Mar 2017 | USD | 3.17 | 3.36 | 3.13 | 3.13 | 3.13 | -0.15 (-4.57%) | 15,383 |
9 Mar 2017 | USD | 3.34 | 3.45 | 3.14 | 3.28 | 3.28 | -0.04 (-1.20%) | 96,792 |
8 Mar 2017 | USD | 3.5 | 3.5 | 3.18 | 3.32 | 3.32 | +0.41 (+14.09%) | 73,319 |
7 Mar 2017 | USD | 3.09 | 3.15 | 2.91 | 2.91 | 2.91 | -0.18 (-5.83%) | 96,450 |
6 Mar 2017 | USD | 3.143 | 3.27 | 3.09 | 3.09 | 3.09 | -0.01 (-0.32%) | 62,866 |
3 Mar 2017 | USD | 3.16 | 3.25 | 3.1 | 3.1 | 3.1 | +0.01 (+0.32%) | 49,523 |
2 Mar 2017 | USD | 3.04 | 3.42 | 3.04 | 3.09 | 3.09 | +0.06 (+1.98%) | 101,700 |
1 Mar 2017 | USD | 3.07 | 3.16 | 3.02 | 3.03 | 3.03 | +0.01 (+0.33%) | 1,320 |
28 Feb 2017 | USD | 3.15 | 3.18 | 3.02 | 3.02 | 3.02 | -0.13 (-4.13%) | 8,620 |
27 Feb 2017 | USD | 3.1 | 3.16 | 3 | 3.15 | 3.15 | -0.02 (-0.63%) | 95,282 |