Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2017 | USD | 3.8072 | 4 | 3.8072 | 3.95 | 3.95 | -0.05 (-1.25%) | 38,597 |
7 Jun 2017 | USD | 3.8 | 4.05 | 3.8 | 4 | 4 | +0.15 (+3.90%) | 293,835 |
6 Jun 2017 | USD | 3.85 | 3.9 | 3.7 | 3.85 | 3.85 | -0.045 (-1.16%) | 208,530 |
5 Jun 2017 | USD | 3.75 | 3.9 | 3.7 | 3.895 | 3.895 | +0.195 (+5.27%) | 16,695 |
2 Jun 2017 | USD | 3.85 | 3.85 | 3.7 | 3.7 | 3.7 | -0.15 (-3.90%) | 64,158 |
1 Jun 2017 | USD | 3.75 | 4 | 3.7 | 3.85 | 3.85 | +0.2 (+5.48%) | 37,507 |
31 May 2017 | USD | 3.75 | 3.75 | 3.65 | 3.65 | 3.65 | -0.1 (-2.67%) | 40,209 |
30 May 2017 | USD | 4 | 4 | 3.7 | 3.75 | 3.75 | -0.25 (-6.25%) | 80,303 |
29 May 2017 | USD | 4 | 4 | 4 | 4 | 4 | 0.0 (0.0%) | 0 |
26 May 2017 | USD | 3.989 | 4 | 3.9 | 4 | 4 | +0.05 (+1.27%) | 9,150 |
25 May 2017 | USD | 3.95 | 4 | 3.9 | 3.95 | 3.95 | 0.0 (0.0%) | 9,752 |
24 May 2017 | USD | 4.05 | 4.05 | 3.95 | 3.95 | 3.95 | -0.1 (-2.47%) | 21,381 |
23 May 2017 | USD | 4.05 | 4.1 | 4 | 4.05 | 4.05 | +0.05 (+1.25%) | 12,770 |
22 May 2017 | USD | 4.005 | 4.025 | 3.95 | 4 | 4 | 0.0 (0.0%) | 20,532 |
19 May 2017 | USD | 4.05 | 4.15 | 4 | 4 | 4 | -0.05 (-1.23%) | 20,197 |
18 May 2017 | USD | 4.05 | 4.1 | 3.9715 | 4.05 | 4.05 | +0.05 (+1.25%) | 37,330 |
17 May 2017 | USD | 4.05 | 4.15 | 4 | 4 | 4 | -0.05 (-1.23%) | 63,213 |
16 May 2017 | USD | 4.15 | 4.2 | 3.95 | 4.05 | 4.05 | -0.1 (-2.41%) | 124,211 |
15 May 2017 | USD | 4.15 | 4.2 | 4.15 | 4.15 | 4.15 | -0.05 (-1.19%) | 79,597 |
12 May 2017 | USD | 4.15 | 4.2 | 4.1 | 4.2 | 4.2 | +0.025 (+0.60%) | 19,477 |
11 May 2017 | USD | 4.15 | 4.2 | 4.1 | 4.175 | 4.175 | +0.025 (+0.60%) | 37,404 |
10 May 2017 | USD | 4.2 | 4.25 | 4.1 | 4.15 | 4.15 | 0.0 (0.0%) | 102,676 |
9 May 2017 | USD | 4.25 | 4.3 | 4.15 | 4.15 | 4.15 | -0.1 (-2.35%) | 76,058 |
8 May 2017 | USD | 4.2 | 4.35 | 4.15 | 4.25 | 4.25 | +0.05 (+1.19%) | 172,549 |
5 May 2017 | USD | 4.2 | 4.2 | 4.105 | 4.2 | 4.2 | 0.0 (0.0%) | 228,048 |
4 May 2017 | USD | 4.05 | 4.2 | 4.05 | 4.2 | 4.2 | +0.15 (+3.70%) | 88,810 |
3 May 2017 | USD | 4 | 4.05 | 3.9 | 4.05 | 4.05 | +0.05 (+1.25%) | 90,786 |
2 May 2017 | USD | 4 | 4.05 | 3.9 | 4 | 4 | 0.0 (0.0%) | 64,120 |
1 May 2017 | USD | 4 | 4 | 3.85 | 4 | 4 | +0.05 (+1.27%) | 88,333 |
28 Apr 2017 | USD | 4.15 | 4.15 | 3.9 | 3.95 | 3.95 | -0.15 (-3.66%) | 36,272 |