Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Mar 2017 | USD | 4.01 | 4.41 | 4.01 | 4.4 | 44 | +0.39 (+9.73%) | 568,633 |
15 Mar 2017 | USD | 3.92 | 4.04 | 3.89 | 4.01 | 40.1 | +0.11 (+2.82%) | 165,840 |
14 Mar 2017 | USD | 3.93 | 4 | 3.89 | 3.9 | 39 | -0.11 (-2.74%) | 188,164 |
13 Mar 2017 | USD | 4 | 4.095 | 3.995 | 4.01 | 40.1 | +0.01 (+0.25%) | 129,530 |
10 Mar 2017 | USD | 4.04 | 4.07 | 3.96 | 4 | 40 | -0.01 (-0.25%) | 162,103 |
9 Mar 2017 | USD | 3.99 | 4.03 | 3.9 | 4.01 | 40.1 | +0.03 (+0.75%) | 257,386 |
8 Mar 2017 | USD | 3.92 | 4.17 | 3.91 | 3.98 | 39.8 | +0.04 (+1.02%) | 289,996 |
7 Mar 2017 | USD | 3.82 | 3.96 | 3.75 | 3.94 | 39.4 | +0.13 (+3.41%) | 240,600 |
6 Mar 2017 | USD | 3.79 | 3.83 | 3.73 | 3.81 | 38.1 | -0.04 (-1.04%) | 267,313 |
3 Mar 2017 | USD | 3.87 | 3.94 | 3.83 | 3.85 | 38.5 | 0.0 (0.0%) | 155,204 |
2 Mar 2017 | USD | 3.85 | 3.9 | 3.83 | 3.85 | 38.5 | -0.05 (-1.28%) | 172,221 |
1 Mar 2017 | USD | 3.9 | 3.98 | 3.83 | 3.9 | 39 | +0.05 (+1.30%) | 270,834 |
28 Feb 2017 | USD | 3.92 | 4.01 | 3.83 | 3.85 | 38.5 | -0.14 (-3.51%) | 336,128 |
27 Feb 2017 | USD | 4.12 | 4.12 | 3.93 | 3.99 | 39.9 | -0.13 (-3.16%) | 230,838 |
24 Feb 2017 | USD | 4.25 | 4.35 | 4.11 | 4.12 | 41.2 | -0.19 (-4.41%) | 319,460 |
23 Feb 2017 | USD | 4.31 | 4.38 | 4.21 | 4.31 | 43.1 | +0.03 (+0.70%) | 369,727 |
22 Feb 2017 | USD | 4.42 | 4.44 | 4.24 | 4.28 | 42.8 | -0.01 (-0.23%) | 260,091 |
21 Feb 2017 | USD | 4.29 | 4.34 | 4.23 | 4.29 | 42.9 | -0.01 (-0.23%) | 185,801 |
20 Feb 2017 | USD | 4.3 | 4.3 | 4.3 | 4.3 | 43 | 0.0 (0.0%) | 0 |
17 Feb 2017 | USD | 4.15 | 4.32 | 4.07 | 4.3 | 43 | +0.12 (+2.87%) | 355,673 |
16 Feb 2017 | USD | 4.38 | 4.38 | 4.14 | 4.18 | 41.8 | -0.22 (-5.00%) | 284,859 |
15 Feb 2017 | USD | 4.47 | 4.48 | 4.26 | 4.4 | 44 | -0.07 (-1.57%) | 521,440 |
14 Feb 2017 | USD | 4.26 | 4.47 | 4.17 | 4.47 | 44.7 | +0.51 (+12.88%) | 1,096,773 |
13 Feb 2017 | USD | 3.71 | 4.15 | 3.68 | 3.96 | 39.6 | +0.38 (+10.61%) | 1,044,069 |
10 Feb 2017 | USD | 3.59 | 3.67 | 3.54 | 3.58 | 35.8 | +0.02 (+0.56%) | 215,231 |
9 Feb 2017 | USD | 3.57 | 3.6163 | 3.52 | 3.56 | 35.6 | +0.01 (+0.28%) | 175,516 |
8 Feb 2017 | USD | 3.71 | 3.73 | 3.5 | 3.55 | 35.5 | -0.16 (-4.31%) | 355,496 |
7 Feb 2017 | USD | 3.83 | 3.86 | 3.7 | 3.71 | 37.1 | -0.09 (-2.37%) | 150,290 |
6 Feb 2017 | USD | 3.85 | 3.88 | 3.785 | 3.8 | 38 | -0.08 (-2.06%) | 158,495 |
3 Feb 2017 | USD | 3.73 | 3.88 | 3.73 | 3.88 | 38.8 | +0.16 (+4.30%) | 296,759 |