Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jun 2017 | USD | 3.55 | 3.58 | 3.54 | 3.57 | 3.57 | -0.02 (-0.56%) | 2,335,100 |
2 Jun 2017 | USD | 3.53 | 3.59 | 3.51 | 3.59 | 3.59 | +0.05 (+1.41%) | 2,040,000 |
1 Jun 2017 | USD | 3.55 | 3.55 | 3.53 | 3.54 | 3.54 | -0.01 (-0.28%) | 990,100 |
31 May 2017 | USD | 3.5 | 3.55 | 3.5 | 3.55 | 3.55 | +0.05 (+1.43%) | 4,614,700 |
30 May 2017 | USD | 3.58 | 3.58 | 3.5 | 3.5 | 3.5 | -0.09 (-2.51%) | 2,646,300 |
29 May 2017 | USD | 3.59 | 3.63 | 3.57 | 3.59 | 3.59 | -0.01 (-0.28%) | 1,232,500 |
26 May 2017 | USD | 3.62 | 3.62 | 3.59 | 3.6 | 3.6 | 0.0 (0.0%) | 3,199,200 |
25 May 2017 | USD | 3.64 | 3.64 | 3.58 | 3.6 | 3.6 | -0.03 (-0.83%) | 4,177,900 |
24 May 2017 | USD | 3.63 | 3.68 | 3.61 | 3.63 | 3.63 | +0.01 (+0.28%) | 5,750,900 |
23 May 2017 | USD | 3.61 | 3.64 | 3.59 | 3.62 | 3.62 | 0.0 (0.0%) | 4,405,300 |
22 May 2017 | USD | 3.6 | 3.67 | 3.59 | 3.62 | 3.62 | +0.02 (+0.56%) | 5,075,300 |
19 May 2017 | USD | 3.6 | 3.68 | 3.59 | 3.6 | 3.6 | 0.0 (0.0%) | 4,124,800 |
18 May 2017 | USD | 3.49 | 3.62 | 3.48 | 3.6 | 3.6 | +0.1 (+2.86%) | 4,106,700 |
17 May 2017 | USD | 3.53 | 3.53 | 3.49 | 3.5 | 3.5 | -0.03 (-0.85%) | 3,728,400 |
16 May 2017 | USD | 3.49 | 3.53 | 3.49 | 3.53 | 3.53 | +0.04 (+1.15%) | 4,750,800 |
15 May 2017 | USD | 3.56 | 3.56 | 3.44 | 3.49 | 3.49 | -0.07 (-1.97%) | 2,235,800 |
12 May 2017 | USD | 3.6 | 3.61 | 3.55 | 3.56 | 3.56 | -0.04 (-1.11%) | 2,273,800 |
11 May 2017 | USD | 3.62 | 3.65 | 3.57 | 3.6 | 3.6 | -0.02 (-0.55%) | 3,301,800 |
10 May 2017 | USD | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 0.0 (0.0%) | 0 |
9 May 2017 | USD | 3.6 | 3.66 | 3.6 | 3.62 | 3.62 | +0.02 (+0.56%) | 7,891,900 |
8 May 2017 | USD | 3.5 | 3.64 | 3.5 | 3.6 | 3.6 | +0.1 (+2.86%) | 7,801,700 |
5 May 2017 | USD | 3.45 | 3.5 | 3.44 | 3.5 | 3.5 | +0.05 (+1.45%) | 3,619,400 |
4 May 2017 | USD | 3.44 | 3.49 | 3.42 | 3.45 | 3.45 | +0.01 (+0.29%) | 9,292,600 |
3 May 2017 | USD | 3.44 | 3.46 | 3.42 | 3.44 | 3.44 | 0.0 (0.0%) | 2,874,500 |
2 May 2017 | USD | 3.47 | 3.47 | 3.43 | 3.44 | 3.44 | -0.03 (-0.86%) | 2,141,500 |
1 May 2017 | USD | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | 0.0 (0.0%) | 0 |
28 Apr 2017 | USD | 3.45 | 3.48 | 3.42 | 3.47 | 3.47 | +0.03 (+0.87%) | 2,335,200 |
27 Apr 2017 | USD | 3.44 | 3.47 | 3.42 | 3.44 | 3.44 | -0.01 (-0.29%) | 2,270,900 |
26 Apr 2017 | USD | 3.47 | 3.47 | 3.4 | 3.45 | 3.45 | -0.01 (-0.29%) | 536,300 |
25 Apr 2017 | USD | 3.42 | 3.5 | 3.42 | 3.46 | 3.46 | +0.06 (+1.76%) | 3,036,000 |