Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2016 | USD | 3.5501 | 3.6775 | 3.55 | 3.67 | 1,045.95 | -0.059 (-1.58%) | 348 |
20 Dec 2016 | USD | 3.67 | 3.735 | 3.52 | 3.729 | 1,062.765 | +0.169 (+4.75%) | 381 |
19 Dec 2016 | USD | 3.6 | 3.8405 | 3.55 | 3.56 | 1,014.6 | -0.01 (-0.28%) | 919 |
16 Dec 2016 | USD | 3.82 | 3.84 | 3.57 | 3.57 | 1,017.45 | -0.41 (-10.30%) | 1,128 |
15 Dec 2016 | USD | 3.97 | 3.98 | 3.82 | 3.98 | 1,134.3 | -0.01 (-0.25%) | 714 |
14 Dec 2016 | USD | 3.95 | 4 | 3.9 | 3.99 | 1,137.15 | -0.01 (-0.25%) | 488 |
13 Dec 2016 | USD | 3.95 | 4 | 3.85 | 4 | 1,140 | +0.05 (+1.27%) | 742 |
12 Dec 2016 | USD | 3.8306 | 4.05 | 3.8306 | 3.95 | 1,125.75 | +0.15 (+3.95%) | 1,682 |
9 Dec 2016 | USD | 3.84 | 3.988 | 3.8 | 3.8 | 1,083 | -0.04 (-1.04%) | 257 |
8 Dec 2016 | USD | 3.95 | 3.96 | 3.68 | 3.84 | 1,094.4 | -0.03 (-0.78%) | 1,012 |
7 Dec 2016 | USD | 3.971 | 3.99 | 3.86 | 3.87 | 1,102.95 | -0.04 (-1.02%) | 446 |
6 Dec 2016 | USD | 3.986 | 4.04 | 3.85 | 3.91 | 1,114.35 | -0.09 (-2.25%) | 193 |
5 Dec 2016 | USD | 3.94 | 4.19 | 3.94 | 4 | 1,140 | -0.09 (-2.20%) | 1,122 |
2 Dec 2016 | USD | 4 | 4.09 | 3.86 | 4.09 | 1,165.65 | +0.13 (+3.28%) | 1,070 |
1 Dec 2016 | USD | 4.1 | 4.1 | 3.9 | 3.96 | 1,128.6 | -0.22 (-5.26%) | 433 |
30 Nov 2016 | USD | 4.14 | 4.2 | 4.01 | 4.18 | 1,191.3 | +0.17 (+4.24%) | 716 |
29 Nov 2016 | USD | 4.08 | 4.08 | 3.8057 | 4.01 | 1,142.85 | +0.01 (+0.25%) | 804 |
28 Nov 2016 | USD | 4.13 | 4.24 | 4 | 4 | 1,140 | -0.11 (-2.68%) | 1,250 |
25 Nov 2016 | USD | 4.13 | 4.15 | 3.91 | 4.11 | 1,171.35 | +0.26 (+6.75%) | 294 |
24 Nov 2016 | USD | 3.85 | 3.85 | 3.85 | 3.85 | 1,097.25 | 0.0 (0.0%) | 0 |
23 Nov 2016 | USD | 4.05 | 4.05 | 3.82 | 3.85 | 1,097.25 | -0.23 (-5.64%) | 2,618 |
22 Nov 2016 | USD | 4.1 | 4.2 | 4.01 | 4.08 | 1,162.8 | -0.09 (-2.16%) | 492 |
21 Nov 2016 | USD | 4.29 | 4.35 | 4.05 | 4.17 | 1,188.45 | -0.1 (-2.34%) | 942 |
18 Nov 2016 | USD | 4.25 | 4.52 | 4.15 | 4.27 | 1,216.95 | +0.02 (+0.47%) | 2,657 |
17 Nov 2016 | USD | 4.05 | 4.25 | 4 | 4.25 | 1,211.25 | +0.125 (+3.03%) | 1,138 |
16 Nov 2016 | USD | 4.16 | 4.23 | 4.08 | 4.125 | 1,175.625 | -0.035 (-0.84%) | 845 |
15 Nov 2016 | USD | 4.14 | 4.2539 | 4.1 | 4.16 | 1,185.6 | +0.09 (+2.21%) | 153 |
14 Nov 2016 | USD | 4.14 | 4.4 | 4 | 4.07 | 1,159.95 | -0.09 (-2.16%) | 2,162 |
11 Nov 2016 | USD | 4.24 | 4.24 | 3.95 | 4.16 | 1,185.6 | +0.1 (+2.46%) | 434 |
10 Nov 2016 | USD | 4.066 | 4.4499 | 4 | 4.06 | 1,157.1 | 0.0 (0.0%) | 664 |