Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Mar 2017 | USD | 3.15 | 3.16 | 3.14 | 3.16 | 3.16 | +0.01 (+0.32%) | 1,800,000 |
10 Mar 2017 | USD | 3.15 | 3.16 | 3.12 | 3.15 | 3.15 | 0.0 (0.0%) | 138,000 |
9 Mar 2017 | USD | 3.13 | 3.16 | 3.13 | 3.15 | 3.15 | -0.01 (-0.32%) | 481,100 |
8 Mar 2017 | USD | 3.15 | 3.16 | 3.14 | 3.16 | 3.16 | 0.0 (0.0%) | 28,600 |
7 Mar 2017 | USD | 3.16 | 3.17 | 3.13 | 3.16 | 3.16 | +0.02 (+0.64%) | 575,700 |
6 Mar 2017 | USD | 3.12 | 3.16 | 3.12 | 3.14 | 3.14 | 0.0 (0.0%) | 62,500 |
3 Mar 2017 | USD | 3.15 | 3.18 | 3.12 | 3.14 | 3.14 | -0.02 (-0.63%) | 651,800 |
2 Mar 2017 | USD | 3.17 | 3.18 | 3.15 | 3.16 | 3.16 | -0.01 (-0.32%) | 65,900 |
1 Mar 2017 | USD | 3.2 | 3.2 | 3.14 | 3.17 | 3.17 | -0.06 (-1.86%) | 79,200 |
28 Feb 2017 | USD | 3.16 | 3.23 | 3.09 | 3.23 | 3.23 | +0.07 (+2.22%) | 1,562,900 |
27 Feb 2017 | USD | 3.15 | 3.16 | 3.14 | 3.16 | 3.16 | 0.0 (0.0%) | 283,200 |
24 Feb 2017 | USD | 3.14 | 3.16 | 3.14 | 3.16 | 3.16 | +0.01 (+0.32%) | 328,200 |
23 Feb 2017 | USD | 3.12 | 3.15 | 3.12 | 3.15 | 3.15 | +0.01 (+0.32%) | 786,400 |
22 Feb 2017 | USD | 3.14 | 3.14 | 3.12 | 3.14 | 3.14 | 0.0 (0.0%) | 71,400 |
21 Feb 2017 | USD | 3.14 | 3.14 | 3.12 | 3.14 | 3.14 | +0.01 (+0.32%) | 661,500 |
20 Feb 2017 | USD | 3.1 | 3.15 | 3.1 | 3.13 | 3.13 | -0.01 (-0.32%) | 266,100 |
17 Feb 2017 | USD | 3.14 | 3.15 | 3.14 | 3.14 | 3.14 | -0.02 (-0.63%) | 157,400 |
16 Feb 2017 | USD | 3.14 | 3.16 | 3.13 | 3.16 | 3.16 | +0.02 (+0.64%) | 704,900 |
15 Feb 2017 | USD | 3.14 | 3.15 | 3.13 | 3.14 | 3.14 | 0.0 (0.0%) | 1,266,400 |
14 Feb 2017 | USD | 3.15 | 3.15 | 3.14 | 3.14 | 3.14 | -0.02 (-0.63%) | 1,918,200 |
13 Feb 2017 | USD | 3.15 | 3.16 | 3.13 | 3.16 | 3.16 | +0.02 (+0.64%) | 2,718,200 |
10 Feb 2017 | USD | 3.13 | 3.14 | 3.12 | 3.14 | 3.14 | +0.01 (+0.32%) | 142,800 |
9 Feb 2017 | USD | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | 0.0 (0.0%) | 0 |
8 Feb 2017 | USD | 3.1 | 3.13 | 3.09 | 3.13 | 3.13 | +0.03 (+0.97%) | 892,500 |
7 Feb 2017 | USD | 3.1 | 3.1 | 3.09 | 3.1 | 3.1 | 0.0 (0.0%) | 1,776,900 |
6 Feb 2017 | USD | 3.08 | 3.1 | 3.06 | 3.1 | 3.1 | +0.03 (+0.98%) | 1,211,000 |
3 Feb 2017 | USD | 3.08 | 3.09 | 3.05 | 3.07 | 3.07 | -0.01 (-0.32%) | 1,405,400 |
2 Feb 2017 | USD | 3.06 | 3.08 | 3.05 | 3.08 | 3.08 | +0.04 (+1.32%) | 754,300 |
1 Feb 2017 | USD | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 0.0 (0.0%) | 0 |
31 Jan 2017 | USD | 3.03 | 3.05 | 3.03 | 3.04 | 3.04 | +0.01 (+0.33%) | 1,219,700 |