Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Mar 2017 | USD | 4.25 | 4.4 | 4.15 | 4.35 | 4.35 | +0.15 (+3.57%) | 582,260 |
17 Mar 2017 | USD | 4.25 | 4.3 | 4.2 | 4.2 | 4.2 | -0.15 (-3.45%) | 391,035 |
16 Mar 2017 | USD | 4.4 | 4.45 | 4.3 | 4.35 | 4.35 | -0.05 (-1.14%) | 210,457 |
15 Mar 2017 | USD | 4.35 | 4.5 | 4.35 | 4.4 | 4.4 | +0.05 (+1.15%) | 495,517 |
14 Mar 2017 | USD | 4.3 | 4.425 | 4.2 | 4.35 | 4.35 | 0.0 (0.0%) | 555,360 |
13 Mar 2017 | USD | 4.3 | 4.425 | 4.25 | 4.35 | 4.35 | 0.0 (0.0%) | 403,232 |
10 Mar 2017 | USD | 4.4 | 4.425 | 4.3 | 4.35 | 4.35 | 0.0 (0.0%) | 585,612 |
9 Mar 2017 | USD | 4.2 | 4.4 | 4.2 | 4.35 | 4.35 | +0.15 (+3.57%) | 468,654 |
8 Mar 2017 | USD | 4.15 | 4.45 | 4.1 | 4.2 | 4.2 | +0.05 (+1.20%) | 1,032,233 |
7 Mar 2017 | USD | 4.55 | 4.55 | 4.15 | 4.15 | 4.15 | -0.4 (-8.79%) | 1,027,106 |
6 Mar 2017 | USD | 4.7 | 4.7338 | 4.5 | 4.55 | 4.55 | -0.2 (-4.21%) | 485,738 |
3 Mar 2017 | USD | 4.55 | 4.85 | 4.5118 | 4.75 | 4.75 | +0.15 (+3.26%) | 601,617 |
2 Mar 2017 | USD | 4.65 | 4.8 | 4.5 | 4.6 | 4.6 | -0.1 (-2.13%) | 601,791 |
1 Mar 2017 | USD | 4.75 | 4.8 | 4.5 | 4.7 | 4.7 | +0.15 (+3.30%) | 1,627,913 |
28 Feb 2017 | USD | 4.15 | 4.6 | 3.9 | 4.55 | 4.55 | +0.25 (+5.81%) | 2,553,156 |
27 Feb 2017 | USD | 4.2 | 4.4 | 3.9 | 4.3 | 4.3 | +0.3 (+7.50%) | 859,945 |
24 Feb 2017 | USD | 3.75 | 4.05 | 3.75 | 4 | 4 | +0.15 (+3.90%) | 644,689 |
23 Feb 2017 | USD | 3.7 | 3.9 | 3.65 | 3.85 | 3.85 | +0.15 (+4.05%) | 540,885 |
22 Feb 2017 | USD | 3.9 | 3.95 | 3.7 | 3.7 | 3.7 | -0.25 (-6.33%) | 507,058 |
21 Feb 2017 | USD | 4 | 4.1 | 3.85 | 3.95 | 3.95 | -0.05 (-1.25%) | 339,515 |
20 Feb 2017 | USD | 4 | 4 | 4 | 4 | 4 | 0.0 (0.0%) | 0 |
17 Feb 2017 | USD | 4.05 | 4.15 | 3.9 | 4 | 4 | 0.0 (0.0%) | 543,364 |
16 Feb 2017 | USD | 4.2 | 4.25 | 3.9 | 4 | 4 | -0.2 (-4.76%) | 426,976 |
15 Feb 2017 | USD | 4.05 | 4.35 | 3.95 | 4.2 | 4.2 | +0.15 (+3.70%) | 803,420 |
14 Feb 2017 | USD | 3.7 | 4.1 | 3.65 | 4.05 | 4.05 | +0.3 (+8%) | 592,886 |
13 Feb 2017 | USD | 3.8 | 3.9 | 3.6 | 3.75 | 3.75 | -0.1 (-2.60%) | 395,824 |
10 Feb 2017 | USD | 3.8 | 3.9 | 3.7 | 3.85 | 3.85 | +0.1 (+2.67%) | 271,685 |
9 Feb 2017 | USD | 3.6 | 3.8 | 3.6 | 3.75 | 3.75 | +0.15 (+4.17%) | 281,924 |
8 Feb 2017 | USD | 3.8 | 3.825 | 3.55 | 3.6 | 3.6 | -0.25 (-6.49%) | 470,494 |
7 Feb 2017 | USD | 3.9 | 4 | 3.75 | 3.85 | 3.85 | 0.0 (0.0%) | 481,668 |