Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Mar 2017 | USD | 4.65 | 4.7 | 4.65 | 4.68 | 4.68 | +0.05 (+1.08%) | 13,236 |
16 Mar 2017 | USD | 4.64 | 4.646 | 4.625 | 4.63 | 4.63 | -0.02 (-0.43%) | 13,064 |
15 Mar 2017 | USD | 4.6 | 4.65 | 4.585 | 4.65 | 4.65 | +0.15 (+3.33%) | 51,488 |
14 Mar 2017 | USD | 4.49 | 4.5 | 4.49 | 4.5 | 4.5 | -0.03 (-0.66%) | 14,500 |
13 Mar 2017 | USD | 4.565 | 4.65 | 4.51 | 4.53 | 4.53 | +0.015 (+0.33%) | 8,391 |
10 Mar 2017 | USD | 4.53 | 4.54 | 4.49 | 4.515 | 4.515 | +0.025 (+0.56%) | 59,420 |
9 Mar 2017 | USD | 4.485 | 4.5 | 4.47 | 4.49 | 4.49 | -0.025 (-0.55%) | 30,959 |
8 Mar 2017 | USD | 4.52 | 4.527 | 4.5 | 4.515 | 4.515 | +0.015 (+0.33%) | 34,905 |
7 Mar 2017 | USD | 4.565 | 4.565 | 4.49 | 4.5 | 4.5 | +0.01 (+0.22%) | 32,399 |
6 Mar 2017 | USD | 4.56 | 4.56 | 4.49 | 4.49 | 4.49 | -0.01 (-0.22%) | 81,914 |
3 Mar 2017 | USD | 4.48 | 4.53 | 4.48 | 4.5 | 4.5 | +0.035 (+0.78%) | 18,339 |
2 Mar 2017 | USD | 4.497 | 4.5 | 4.46 | 4.465 | 4.465 | -0.042 (-0.93%) | 21,723 |
1 Mar 2017 | USD | 4.46 | 4.51 | 4.46 | 4.507 | 4.507 | +0.072 (+1.62%) | 13,427 |
28 Feb 2017 | USD | 4.436 | 4.45 | 4.43 | 4.435 | 4.435 | +0.045 (+1.03%) | 10,036 |
27 Feb 2017 | USD | 4.385 | 4.4 | 4.38 | 4.39 | 4.39 | +0.03 (+0.69%) | 2,878 |
24 Feb 2017 | USD | 4.385 | 4.385 | 4.32 | 4.36 | 4.36 | +0.045 (+1.04%) | 37,560 |
23 Feb 2017 | USD | 4.3 | 4.32 | 4.292 | 4.315 | 4.315 | +0.035 (+0.82%) | 16,409 |
22 Feb 2017 | USD | 4.27 | 4.3 | 4.27 | 4.28 | 4.28 | 0.0 (0.0%) | 16,461 |
21 Feb 2017 | USD | 4.3 | 4.3 | 4.27 | 4.28 | 4.28 | -0.09 (-2.06%) | 49,707 |
20 Feb 2017 | USD | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | 0.0 (0.0%) | 0 |
17 Feb 2017 | USD | 4.377 | 4.38 | 4.36 | 4.37 | 4.37 | -0.01 (-0.23%) | 20,830 |
16 Feb 2017 | USD | 4.35 | 4.38 | 4.35 | 4.38 | 4.38 | -0.11 (-2.45%) | 27,777 |
15 Feb 2017 | USD | 4.5075 | 4.5075 | 4.48 | 4.49 | 4.49 | +0.06 (+1.35%) | 24,231 |
14 Feb 2017 | USD | 4.43 | 4.45 | 4.42 | 4.43 | 4.43 | -0.1 (-2.21%) | 268,049 |
13 Feb 2017 | USD | 4.505 | 4.53 | 4.49 | 4.53 | 4.53 | -0.01 (-0.22%) | 22,605 |
10 Feb 2017 | USD | 4.51 | 4.55 | 4.51 | 4.54 | 4.54 | +0.035 (+0.78%) | 36,256 |
9 Feb 2017 | USD | 4.55 | 4.55 | 4.5 | 4.505 | 4.505 | -0.065 (-1.42%) | 33,907 |
8 Feb 2017 | USD | 4.55 | 4.574 | 4.55 | 4.57 | 4.57 | -0.01 (-0.22%) | 138,799 |
7 Feb 2017 | USD | 4.57 | 4.58 | 4.56 | 4.58 | 4.58 | +0.05 (+1.10%) | 23,547 |
6 Feb 2017 | USD | 4.51 | 4.53 | 4.51 | 4.53 | 4.53 | -0.01 (-0.22%) | 23,915 |