Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Mar 2017 | USD | 3.61 | 3.7 | 3.59 | 3.6 | 3.6 | -0.03 (-0.83%) | 29,900 |
2 Mar 2017 | USD | 3.55 | 3.64 | 3.52 | 3.63 | 3.63 | +0.07 (+1.97%) | 26,200 |
1 Mar 2017 | USD | 3.6 | 3.63 | 3.5 | 3.56 | 3.56 | -0.08 (-2.20%) | 73,500 |
28 Feb 2017 | USD | 3.74 | 3.8 | 3.56 | 3.64 | 3.64 | -0.15 (-3.96%) | 135,600 |
27 Feb 2017 | USD | 3.5 | 3.79 | 3.47 | 3.79 | 3.79 | +0.19 (+5.28%) | 203,600 |
24 Feb 2017 | USD | 3.57 | 3.71 | 3.57 | 3.6 | 3.6 | 0.0 (0.0%) | 58,100 |
23 Feb 2017 | USD | 3.69 | 3.75 | 3.53 | 3.6 | 3.6 | -0.22 (-5.76%) | 134,300 |
22 Feb 2017 | USD | 3.72 | 3.94 | 3.72 | 3.82 | 3.82 | +0.07 (+1.87%) | 122,000 |
21 Feb 2017 | USD | 3.64 | 3.79 | 3.64 | 3.75 | 3.75 | +0.14 (+3.88%) | 67,400 |
20 Feb 2017 | USD | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | 0.0 (0.0%) | 0 |
17 Feb 2017 | USD | 3.55 | 3.65 | 3.54 | 3.61 | 3.61 | +0.16 (+4.64%) | 198,400 |
16 Feb 2017 | USD | 3.53 | 3.57 | 3.45 | 3.45 | 3.45 | -0.05 (-1.43%) | 77,600 |
15 Feb 2017 | USD | 3.51 | 3.52 | 3.47 | 3.5 | 3.5 | +0.02 (+0.57%) | 16,600 |
14 Feb 2017 | USD | 3.56 | 3.56 | 3.45 | 3.48 | 3.48 | -0.12 (-3.33%) | 36,200 |
13 Feb 2017 | USD | 3.53 | 3.64 | 3.53 | 3.6 | 3.6 | +0.07 (+1.98%) | 19,500 |
10 Feb 2017 | USD | 3.5 | 3.55 | 3.5 | 3.53 | 3.53 | +0.01 (+0.28%) | 21,500 |
9 Feb 2017 | USD | 3.67 | 3.67 | 3.49 | 3.52 | 3.52 | -0.11 (-3.03%) | 22,700 |
8 Feb 2017 | USD | 3.62 | 3.63 | 3.58 | 3.63 | 3.63 | -0.02 (-0.55%) | 10,500 |
7 Feb 2017 | USD | 3.66 | 3.69 | 3.63 | 3.65 | 3.65 | -0.01 (-0.27%) | 16,200 |
6 Feb 2017 | USD | 3.63 | 3.66 | 3.62 | 3.66 | 3.66 | +0.02 (+0.55%) | 13,500 |
3 Feb 2017 | USD | 3.48 | 3.65 | 3.48 | 3.64 | 3.64 | +0.14 (+4.00%) | 40,300 |
2 Feb 2017 | USD | 3.52 | 3.52 | 3.46 | 3.5 | 3.5 | +0.02 (+0.57%) | 61,300 |
1 Feb 2017 | USD | 3.55 | 3.55 | 3.47 | 3.48 | 3.48 | -0.08 (-2.25%) | 53,300 |
31 Jan 2017 | USD | 3.5 | 3.61 | 3.5 | 3.56 | 3.56 | +0.03 (+0.85%) | 22,600 |
30 Jan 2017 | USD | 3.53 | 3.54 | 3.5 | 3.53 | 3.53 | -0.03 (-0.84%) | 8,400 |
27 Jan 2017 | USD | 3.51 | 3.57 | 3.5 | 3.56 | 3.56 | +0.04 (+1.14%) | 20,800 |
26 Jan 2017 | USD | 3.51 | 3.55 | 3.49 | 3.52 | 3.52 | -0.01 (-0.28%) | 22,200 |
25 Jan 2017 | USD | 3.64 | 3.64 | 3.49 | 3.53 | 3.53 | -0.04 (-1.12%) | 40,400 |
24 Jan 2017 | USD | 3.63 | 3.64 | 3.54 | 3.57 | 3.57 | -0.05 (-1.38%) | 19,800 |
23 Jan 2017 | USD | 3.59 | 3.65 | 3.58 | 3.62 | 3.62 | +0.03 (+0.84%) | 5,500 |