Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2016 | USD | 3.53 | 3.7 | 3.53 | 3.66 | 3.66 | +0.11 (+3.10%) | 28,400 |
8 Dec 2016 | USD | 3.49 | 3.58 | 3.44 | 3.55 | 3.55 | +0.11 (+3.20%) | 55,400 |
7 Dec 2016 | USD | 3.46 | 3.54 | 3.43 | 3.44 | 3.44 | -0.05 (-1.43%) | 32,200 |
6 Dec 2016 | USD | 3.47 | 3.52 | 3.41 | 3.49 | 3.49 | +0.02 (+0.58%) | 58,900 |
5 Dec 2016 | USD | 3.5 | 3.57 | 3.42 | 3.47 | 3.47 | -0.03 (-0.86%) | 100,300 |
2 Dec 2016 | USD | 3.41 | 3.55 | 3.34 | 3.5 | 3.5 | +0.06 (+1.74%) | 90,500 |
1 Dec 2016 | USD | 3.41 | 3.49 | 3.41 | 3.44 | 3.44 | +0.03 (+0.88%) | 29,400 |
30 Nov 2016 | USD | 3.44 | 3.5 | 3.41 | 3.41 | 3.41 | -0.09 (-2.57%) | 21,500 |
29 Nov 2016 | USD | 3.46 | 3.52 | 3.44 | 3.5 | 3.5 | +0.04 (+1.16%) | 32,600 |
28 Nov 2016 | USD | 3.45 | 3.51 | 3.45 | 3.46 | 3.46 | -0.01 (-0.29%) | 50,400 |
25 Nov 2016 | USD | 3.45 | 3.48 | 3.45 | 3.47 | 3.47 | +0.01 (+0.29%) | 12,300 |
24 Nov 2016 | USD | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 0.0 (0.0%) | 0 |
23 Nov 2016 | USD | 3.46 | 3.53 | 3.43 | 3.46 | 3.46 | -0.02 (-0.57%) | 47,500 |
22 Nov 2016 | USD | 3.45 | 3.58 | 3.31 | 3.48 | 3.48 | 0.0 (0.0%) | 256,300 |
21 Nov 2016 | USD | 3.5 | 3.54 | 3.4 | 3.48 | 3.48 | -0.02 (-0.57%) | 119,600 |
18 Nov 2016 | USD | 3.46 | 3.53 | 3.44 | 3.5 | 3.5 | +0.03 (+0.86%) | 18,400 |
17 Nov 2016 | USD | 3.6 | 3.65 | 3.42 | 3.47 | 3.47 | -0.16 (-4.41%) | 123,500 |
16 Nov 2016 | USD | 3.4 | 3.66 | 3.36 | 3.63 | 3.63 | +0.2 (+5.83%) | 167,000 |
15 Nov 2016 | USD | 3.29 | 3.45 | 3.23 | 3.43 | 3.43 | +0.14 (+4.26%) | 274,100 |
14 Nov 2016 | USD | 3.2 | 3.4 | 3.11 | 3.29 | 3.29 | +0.07 (+2.17%) | 239,900 |
11 Nov 2016 | USD | 3.39 | 3.4 | 3.14 | 3.22 | 3.22 | -0.18 (-5.29%) | 228,000 |
10 Nov 2016 | USD | 3.37 | 3.46 | 3.31 | 3.4 | 3.4 | -0.04 (-1.16%) | 258,500 |
9 Nov 2016 | USD | 3.56 | 3.6 | 3.4 | 3.44 | 3.44 | -0.18 (-4.97%) | 131,000 |
8 Nov 2016 | USD | 3.65 | 3.68 | 3.61 | 3.62 | 3.62 | -0.03 (-0.82%) | 18,200 |
7 Nov 2016 | USD | 3.72 | 3.72 | 3.65 | 3.65 | 3.65 | -0.06 (-1.62%) | 15,300 |
4 Nov 2016 | USD | 3.62 | 3.74 | 3.62 | 3.71 | 3.71 | +0.09 (+2.49%) | 27,700 |
3 Nov 2016 | USD | 3.67 | 3.82 | 3.59 | 3.62 | 3.62 | -0.08 (-2.16%) | 52,900 |
2 Nov 2016 | USD | 3.8 | 3.8 | 3.69 | 3.7 | 3.7 | -0.03 (-0.80%) | 39,800 |
1 Nov 2016 | USD | 3.74 | 3.8 | 3.7 | 3.73 | 3.73 | -0.02 (-0.53%) | 42,500 |
31 Oct 2016 | USD | 3.79 | 3.84 | 3.7 | 3.75 | 3.75 | -0.02 (-0.53%) | 41,600 |