Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jun 2017 | USD | 3.45 | 3.5347 | 3.35 | 3.41 | 17,050 | -0.08 (-2.29%) | 1,417 |
6 Jun 2017 | USD | 3.5 | 3.5777 | 3.43 | 3.49 | 17,450 | +0.03 (+0.87%) | 2,602 |
5 Jun 2017 | USD | 3.59 | 3.59 | 3.36 | 3.46 | 17,300 | -0.09 (-2.54%) | 738 |
2 Jun 2017 | USD | 3.75 | 3.75 | 3.52 | 3.55 | 17,750 | -0.17 (-4.57%) | 1,847 |
1 Jun 2017 | USD | 3.3 | 3.85 | 3.2307 | 3.72 | 18,600 | +0.41 (+12.39%) | 4,167 |
31 May 2017 | USD | 3.26 | 3.33 | 3.17 | 3.31 | 16,550 | +0.08 (+2.48%) | 1,987 |
30 May 2017 | USD | 3.22 | 3.29 | 3.12 | 3.23 | 16,150 | +0.01 (+0.31%) | 3,333 |
29 May 2017 | USD | 3.22 | 3.22 | 3.22 | 3.22 | 16,100 | 0.0 (0.0%) | 0 |
26 May 2017 | USD | 3.21 | 3.32 | 3.135 | 3.22 | 16,100 | +0.07 (+2.22%) | 847 |
25 May 2017 | USD | 3.3 | 3.34 | 3.02 | 3.15 | 15,750 | -0.11 (-3.37%) | 9,478 |
24 May 2017 | USD | 3.37 | 3.49 | 3.19 | 3.26 | 16,300 | -0.11 (-3.26%) | 4,002 |
23 May 2017 | USD | 3.35 | 3.48 | 3.27 | 3.37 | 16,850 | +0.06 (+1.81%) | 12,524 |
22 May 2017 | USD | 3.23 | 3.36 | 3.1858 | 3.31 | 16,550 | +0.08 (+2.48%) | 1,101 |
19 May 2017 | USD | 3.21 | 3.35 | 3.15 | 3.23 | 16,150 | 0.0 (0.0%) | 1,024 |
18 May 2017 | USD | 3.339 | 3.51 | 3.19 | 3.23 | 16,150 | 0.0 (0.0%) | 1,190 |
17 May 2017 | USD | 3.37 | 3.44 | 3.17 | 3.23 | 16,150 | -0.21 (-6.10%) | 2,082 |
16 May 2017 | USD | 3.49 | 3.55 | 3.38 | 3.44 | 17,200 | -0.05 (-1.43%) | 973 |
15 May 2017 | USD | 3.5 | 3.62 | 3.46 | 3.49 | 17,450 | +0.02 (+0.58%) | 1,217 |
12 May 2017 | USD | 3.45 | 3.59 | 3.36 | 3.47 | 17,350 | +0.02 (+0.58%) | 1,707 |
11 May 2017 | USD | 3.63 | 3.63 | 3.3 | 3.45 | 17,250 | -0.07 (-1.99%) | 1,741 |
10 May 2017 | USD | 3.6 | 3.65 | 3.35 | 3.52 | 17,600 | -0.09 (-2.49%) | 2,435 |
9 May 2017 | USD | 3.82 | 3.8599 | 3.5 | 3.61 | 18,050 | -0.13 (-3.48%) | 2,043 |
8 May 2017 | USD | 4.21 | 4.43 | 3.65 | 3.74 | 18,700 | -0.24 (-6.03%) | 1,850 |
5 May 2017 | USD | 3.78 | 4.05 | 3.76 | 3.98 | 19,900 | +0.17 (+4.46%) | 2,665 |
4 May 2017 | USD | 4.03 | 4.04 | 3.45 | 3.81 | 19,050 | -0.16 (-4.03%) | 2,703 |
3 May 2017 | USD | 4.5 | 4.5 | 3.8744 | 3.97 | 19,850 | -0.56 (-12.36%) | 5,888 |
2 May 2017 | USD | 4.64 | 4.7599 | 4.5 | 4.53 | 22,650 | -0.21 (-4.43%) | 1,305 |
1 May 2017 | USD | 4.79 | 4.81 | 4.61 | 4.74 | 23,700 | -0.07 (-1.46%) | 1,504 |
28 Apr 2017 | USD | 5.1 | 5.1 | 4.73 | 4.81 | 24,050 | -0.33 (-6.42%) | 1,805 |
27 Apr 2017 | USD | 5.23 | 5.24 | 5.12 | 5.14 | 25,700 | -0.05 (-0.96%) | 835 |