Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Apr 2017 | USD | 1.1 | 1.13 | 1.07 | 1.13 | 130,176 | +0.02 (+1.80%) | 18,724 |
27 Apr 2017 | USD | 1.15 | 1.169 | 1.07 | 1.11 | 127,872 | -0.02 (-1.77%) | 19,611 |
26 Apr 2017 | USD | 1.27 | 1.29 | 1.13 | 1.13 | 130,176 | -0.03 (-2.59%) | 124,519 |
25 Apr 2017 | USD | 1.22 | 1.22 | 1.14 | 1.16 | 133,632 | -0.06 (-4.92%) | 9,742 |
24 Apr 2017 | USD | 1.3 | 1.3 | 1.17 | 1.22 | 140,544 | +0.02 (+1.67%) | 8,148 |
21 Apr 2017 | USD | 1.28 | 1.29 | 1.17 | 1.2 | 138,240 | -0.17 (-12.41%) | 74,481 |
20 Apr 2017 | USD | 1.59 | 1.59 | 1.35 | 1.37 | 157,824 | -0.17 (-11.04%) | 19,212 |
19 Apr 2017 | USD | 1.59 | 1.6 | 1.51 | 1.54 | 177,408 | -0.06 (-3.75%) | 5,285 |
18 Apr 2017 | USD | 1.56 | 1.7 | 1.56 | 1.6 | 184,320 | +0.06 (+3.90%) | 10,479 |
17 Apr 2017 | USD | 1.9 | 1.9 | 1.51 | 1.54 | 177,408 | -0.4 (-20.62%) | 11,886 |
14 Apr 2017 | USD | 1.94 | 1.94 | 1.94 | 1.94 | 223,488 | 0.0 (0.0%) | 0 |
13 Apr 2017 | USD | 2.15 | 2.15 | 1.9 | 1.94 | 223,488 | -0.26 (-11.82%) | 6,237 |
12 Apr 2017 | USD | 1.8 | 2.45 | 1.8 | 2.2 | 253,440 | +0.4 (+22.22%) | 21,056 |
11 Apr 2017 | USD | 1.67 | 1.85 | 1.67 | 1.8 | 207,360 | +0.14 (+8.43%) | 2,678 |
10 Apr 2017 | USD | 1.67 | 1.77 | 1.65 | 1.66 | 191,232 | -0.04 (-2.35%) | 3,264 |
7 Apr 2017 | USD | 1.79 | 1.87 | 1.7 | 1.7 | 195,840 | -0.11 (-6.08%) | 3,408 |
6 Apr 2017 | USD | 1.87 | 1.91 | 1.77 | 1.81 | 208,512 | -0.07 (-3.72%) | 2,346 |
5 Apr 2017 | USD | 2.07 | 2.08 | 1.88 | 1.88 | 216,576 | -0.18 (-8.74%) | 4,487 |
4 Apr 2017 | USD | 2.11 | 2.15 | 2 | 2.06 | 237,312 | -0.05 (-2.37%) | 4,018 |
3 Apr 2017 | USD | 2.11 | 2.1399 | 2.11 | 2.11 | 243,072 | 0.0 (0.0%) | 4,348 |
31 Mar 2017 | USD | 2.1 | 2.2227 | 2.1 | 2.11 | 243,072 | -0.13 (-5.80%) | 6,654 |
30 Mar 2017 | USD | 2.19 | 2.27 | 2.15 | 2.24 | 258,048 | +0.03 (+1.36%) | 1,898 |
29 Mar 2017 | USD | 2.14 | 2.2399 | 2.1194 | 2.21 | 254,592 | +0.07 (+3.27%) | 1,178 |
28 Mar 2017 | USD | 2.2 | 2.25 | 2.1 | 2.14 | 246,528 | -0.08 (-3.60%) | 1,414 |
27 Mar 2017 | USD | 2.18 | 2.22 | 2.18 | 2.22 | 255,744 | -0.03 (-1.33%) | 1,513 |
24 Mar 2017 | USD | 2.4 | 2.4 | 2.25 | 2.25 | 259,200 | -0.04 (-1.75%) | 2,213 |
23 Mar 2017 | USD | 2.24 | 2.38 | 2.2 | 2.29 | 263,808 | +0.03 (+1.33%) | 1,620 |
22 Mar 2017 | USD | 2.19 | 2.4 | 2.174 | 2.26 | 260,352 | +0.04 (+1.80%) | 4,302 |
21 Mar 2017 | USD | 2.2 | 2.22 | 2.11 | 2.22 | 255,744 | +0.09 (+4.23%) | 3,610 |
20 Mar 2017 | USD | 2.21 | 2.2199 | 1.9503 | 2.13 | 245,376 | -0.1 (-4.48%) | 3,762 |