Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jan 2017 | USD | 3.26 | 3.29 | 3.2 | 3.21 | 6.42 | -0.069 (-2.11%) | 19,873 |
16 Jan 2017 | USD | 3.2793 | 3.2793 | 3.2793 | 3.2793 | 6.5586 | 0.0 (0.0%) | 0 |
13 Jan 2017 | USD | 3.3 | 3.33 | 3.2744 | 3.2793 | 6.5586 | +0.008 (+0.26%) | 13,629 |
12 Jan 2017 | USD | 3.31 | 3.3574 | 3.2709 | 3.2709 | 6.5418 | -0.019 (-0.57%) | 29,068 |
11 Jan 2017 | USD | 3.2178 | 3.35 | 3.2178 | 3.2897 | 6.5794 | +0.07 (+2.16%) | 43,190 |
10 Jan 2017 | USD | 3.0269 | 3.2314 | 3.0161 | 3.22 | 6.44 | +0.2 (+6.62%) | 50,604 |
9 Jan 2017 | USD | 3.02 | 3.05 | 3.02 | 3.02 | 6.04 | -0.003 (-0.11%) | 30,685 |
6 Jan 2017 | USD | 3.055 | 3.0657 | 3.0177 | 3.0234 | 6.0468 | +0.013 (+0.45%) | 6,902 |
5 Jan 2017 | USD | 2.9636 | 3.05 | 2.9636 | 3.01 | 6.02 | +0.09 (+3.08%) | 26,736 |
4 Jan 2017 | USD | 2.9018 | 2.95 | 2.89 | 2.92 | 5.84 | +0.07 (+2.46%) | 34,300 |
3 Jan 2017 | USD | 2.8266 | 2.8769 | 2.8121 | 2.85 | 5.7 | +0.03 (+1.06%) | 20,916 |
2 Jan 2017 | USD | 2.82 | 2.82 | 2.82 | 2.82 | 5.64 | 0.0 (0.0%) | 0 |
30 Dec 2016 | USD | 2.83 | 2.87 | 2.82 | 2.82 | 5.64 | -0.039 (-1.36%) | 12,740 |
29 Dec 2016 | USD | 2.8535 | 2.8685 | 2.83 | 2.8588 | 5.7176 | +0.029 (+1.02%) | 26,929 |
28 Dec 2016 | USD | 2.8458 | 2.85 | 2.82 | 2.83 | 5.66 | +0.09 (+3.28%) | 10,783 |
27 Dec 2016 | USD | 2.8 | 2.83 | 2.73 | 2.74 | 5.48 | -0.11 (-3.86%) | 15,800 |
26 Dec 2016 | USD | 2.85 | 2.85 | 2.85 | 2.85 | 5.7 | 0.0 (0.0%) | 0 |
23 Dec 2016 | USD | 2.93 | 2.93 | 2.83 | 2.85 | 5.7 | +0.009 (+0.32%) | 29,167 |
22 Dec 2016 | USD | 2.93 | 2.93 | 2.84 | 2.8409 | 5.6818 | -0.049 (-1.70%) | 15,578 |
21 Dec 2016 | USD | 2.8725 | 2.92 | 2.84 | 2.8901 | 5.7802 | -0.01 (-0.34%) | 27,610 |
20 Dec 2016 | USD | 2.91 | 2.91 | 2.8537 | 2.9 | 5.8 | +0.041 (+1.42%) | 18,652 |
19 Dec 2016 | USD | 2.95 | 2.95 | 2.85 | 2.8595 | 5.719 | -0.041 (-1.40%) | 10,250 |
16 Dec 2016 | USD | 2.9 | 2.9214 | 2.8867 | 2.9 | 5.8 | -0.01 (-0.34%) | 27,100 |
15 Dec 2016 | USD | 2.8977 | 2.9287 | 2.8977 | 2.9098 | 5.8196 | -0.018 (-0.61%) | 4,342 |
14 Dec 2016 | USD | 3.0314 | 3.0314 | 2.9276 | 2.9276 | 5.8552 | -0.006 (-0.21%) | 2,900 |
13 Dec 2016 | USD | 2.9836 | 2.99 | 2.9227 | 2.9337 | 5.8674 | -0.021 (-0.71%) | 7,786 |
12 Dec 2016 | USD | 3.006 | 3.006 | 2.94 | 2.9546 | 5.9092 | -0.005 (-0.18%) | 20,500 |
9 Dec 2016 | USD | 2.9249 | 3.0035 | 2.91 | 2.96 | 5.92 | +0.09 (+3.14%) | 29,400 |
8 Dec 2016 | USD | 2.82 | 2.892 | 2.82 | 2.87 | 5.74 | +0.014 (+0.49%) | 13,690 |
7 Dec 2016 | USD | 2.8396 | 2.8559 | 2.81 | 2.8559 | 5.7118 | +0.051 (+1.83%) | 16,240 |