Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Mar 2017 | USD | 3.816 | 3.85 | 3.7673 | 3.7911 | 3.7911 | +0.041 (+1.10%) | 5,232 |
15 Mar 2017 | USD | 3.78 | 3.8499 | 3.75 | 3.75 | 3.75 | -0.09 (-2.34%) | 6,704 |
14 Mar 2017 | USD | 3.99 | 3.99 | 3.76 | 3.84 | 3.84 | -0.2 (-4.95%) | 6,110 |
13 Mar 2017 | USD | 3.8 | 4.04 | 3.75 | 4.04 | 4.04 | +0.27 (+7.16%) | 9,434 |
10 Mar 2017 | USD | 3.9465 | 3.9465 | 3.59 | 3.77 | 3.77 | -0.11 (-2.84%) | 17,164 |
9 Mar 2017 | USD | 3.79 | 3.89 | 3.79 | 3.88 | 3.88 | +0.14 (+3.74%) | 9,194 |
8 Mar 2017 | USD | 3.6176 | 3.8 | 3.6176 | 3.74 | 3.74 | +0.1 (+2.75%) | 7,338 |
7 Mar 2017 | USD | 3.69 | 3.9 | 3.55 | 3.64 | 3.64 | +0.04 (+1.11%) | 16,985 |
6 Mar 2017 | USD | 3.7 | 3.71 | 3.53 | 3.6 | 3.6 | +0.04 (+1.12%) | 9,357 |
3 Mar 2017 | USD | 3.83 | 3.83 | 3.56 | 3.56 | 3.56 | -0.09 (-2.47%) | 5,554 |
2 Mar 2017 | USD | 3.53 | 3.8434 | 3.53 | 3.65 | 3.65 | +0.15 (+4.29%) | 2,074 |
1 Mar 2017 | USD | 3.7504 | 3.779 | 3.5 | 3.5 | 3.5 | -0.25 (-6.67%) | 22,129 |
28 Feb 2017 | USD | 3.83 | 3.8937 | 3.75 | 3.75 | 3.75 | -0.05 (-1.32%) | 9,861 |
27 Feb 2017 | USD | 3.82 | 3.82 | 3.75 | 3.8 | 3.8 | -0.09 (-2.31%) | 19,255 |
24 Feb 2017 | USD | 3.8105 | 3.89 | 3.81 | 3.89 | 3.89 | +0.08 (+2.10%) | 15,685 |
23 Feb 2017 | USD | 3.92 | 3.92 | 3.8 | 3.81 | 3.81 | -0.11 (-2.81%) | 2,360 |
22 Feb 2017 | USD | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -0.03 (-0.76%) | 346 |
21 Feb 2017 | USD | 3.92 | 3.95 | 3.9 | 3.95 | 3.95 | +0.03 (+0.77%) | 2,808 |
20 Feb 2017 | USD | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 0.0 (0.0%) | 0 |
17 Feb 2017 | USD | 3.88 | 3.95 | 3.85 | 3.92 | 3.92 | +0.07 (+1.82%) | 10,242 |
16 Feb 2017 | USD | 3.825 | 3.95 | 3.81 | 3.85 | 3.85 | +0.01 (+0.26%) | 17,502 |
15 Feb 2017 | USD | 3.83 | 3.86 | 3.8168 | 3.84 | 3.84 | +0.01 (+0.26%) | 1,856 |
14 Feb 2017 | USD | 3.9 | 4.03 | 3.82 | 3.83 | 3.83 | -0.07 (-1.79%) | 8,117 |
13 Feb 2017 | USD | 4.0399 | 4.0399 | 3.79 | 3.9 | 3.9 | -0.02 (-0.51%) | 14,141 |
10 Feb 2017 | USD | 4.01 | 4.01 | 3.74 | 3.92 | 3.92 | -0.09 (-2.24%) | 39,363 |
9 Feb 2017 | USD | 4.05 | 4.05 | 4.01 | 4.01 | 4.01 | -0.06 (-1.47%) | 11,162 |
8 Feb 2017 | USD | 4.08 | 4.08 | 4.07 | 4.07 | 4.07 | -0.01 (-0.25%) | 4,099 |
7 Feb 2017 | USD | 4.03 | 4.0997 | 4.01 | 4.08 | 4.08 | +0.06 (+1.49%) | 3,905 |
6 Feb 2017 | USD | 4.12 | 4.14 | 4.01 | 4.02 | 4.02 | -0.07 (-1.71%) | 11,976 |
3 Feb 2017 | USD | 4.0899 | 4.0899 | 4.0899 | 4.0899 | 4.0899 | -0 (0.0%) | 1,094 |