Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Mar 2017 | USD | 4.35 | 4.5 | 4.2 | 4.5 | 900 | +0.15 (+3.45%) | 3,904 |
16 Mar 2017 | USD | 4.5 | 4.6 | 4.25 | 4.35 | 870 | -0.15 (-3.33%) | 7,735 |
15 Mar 2017 | USD | 4.2 | 4.695 | 4 | 4.5 | 900 | +0.45 (+11.11%) | 27,028 |
14 Mar 2017 | USD | 4.1 | 4.12 | 4 | 4.05 | 810 | -0.1 (-2.41%) | 2,602 |
13 Mar 2017 | USD | 4.05 | 4.2 | 4 | 4.15 | 830 | +0.05 (+1.22%) | 4,147 |
10 Mar 2017 | USD | 4.15 | 4.2 | 4.05 | 4.1 | 820 | 0.0 (0.0%) | 5,281 |
9 Mar 2017 | USD | 3.951 | 4.15 | 3.9 | 4.1 | 820 | +0.15 (+3.80%) | 2,947 |
8 Mar 2017 | USD | 3.85 | 4 | 3.85 | 3.95 | 790 | +0.1 (+2.60%) | 3,690 |
7 Mar 2017 | USD | 4 | 4 | 3.8 | 3.85 | 770 | -0.05 (-1.28%) | 4,389 |
6 Mar 2017 | USD | 4.05 | 4.13 | 3.8 | 3.9 | 780 | -0.2 (-4.88%) | 7,536 |
3 Mar 2017 | USD | 4.15 | 4.175 | 3.8568 | 4.1 | 820 | +0.05 (+1.23%) | 3,967 |
2 Mar 2017 | USD | 3.95 | 4.1 | 3.9 | 4.05 | 810 | +0.05 (+1.25%) | 8,218 |
1 Mar 2017 | USD | 3.9 | 4.05 | 3.9 | 4 | 800 | +0.1 (+2.56%) | 6,423 |
28 Feb 2017 | USD | 3.9 | 4 | 3.9 | 3.9 | 780 | -0.05 (-1.27%) | 5,312 |
27 Feb 2017 | USD | 3.95 | 4.15 | 3.93 | 3.95 | 790 | +0.05 (+1.28%) | 5,160 |
24 Feb 2017 | USD | 3.85 | 4 | 3.8 | 3.9 | 780 | 0.0 (0.0%) | 2,072 |
23 Feb 2017 | USD | 3.75 | 3.925 | 3.65 | 3.9 | 780 | +0.2 (+5.41%) | 5,324 |
22 Feb 2017 | USD | 3.85 | 3.91 | 3.7 | 3.7 | 740 | -0.15 (-3.90%) | 4,371 |
21 Feb 2017 | USD | 3.95 | 3.975 | 3.8 | 3.85 | 770 | -0.1 (-2.53%) | 3,314 |
20 Feb 2017 | USD | 3.95 | 3.95 | 3.95 | 3.95 | 790 | 0.0 (0.0%) | 0 |
17 Feb 2017 | USD | 3.95 | 3.95 | 3.85 | 3.95 | 790 | -0.05 (-1.25%) | 1,428 |
16 Feb 2017 | USD | 4.1 | 4.2 | 3.85 | 4 | 800 | +0.1 (+2.56%) | 8,079 |
15 Feb 2017 | USD | 3.95 | 4 | 3.8 | 3.9 | 780 | -0.05 (-1.27%) | 7,601 |
14 Feb 2017 | USD | 4.05 | 4.05 | 3.9 | 3.95 | 790 | -0.15 (-3.66%) | 5,013 |
13 Feb 2017 | USD | 4.1 | 4.1 | 4 | 4.1 | 820 | -0.05 (-1.20%) | 5,931 |
10 Feb 2017 | USD | 3.75 | 4.25 | 3.6 | 4.15 | 830 | -0.7 (-14.43%) | 85,968 |
9 Feb 2017 | USD | 4.9 | 5 | 4.75 | 4.85 | 970 | -0.05 (-1.02%) | 5,118 |
8 Feb 2017 | USD | 4.9 | 4.9 | 4.7 | 4.9 | 980 | -0.05 (-1.01%) | 3,534 |
7 Feb 2017 | USD | 4.9 | 4.95 | 4.75 | 4.95 | 990 | +0.25 (+5.32%) | 4,731 |
6 Feb 2017 | USD | 4.85 | 5 | 4.7 | 4.7 | 940 | -0.25 (-5.05%) | 3,458 |