Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Feb 2017 | USD | 3.28 | 3.28 | 3.21 | 3.23 | 3.23 | -0.08 (-2.42%) | 24,347 |
31 Jan 2017 | USD | 3.26 | 3.38 | 3.26 | 3.31 | 3.31 | +0.09 (+2.80%) | 35,192 |
30 Jan 2017 | USD | 3.26 | 3.2985 | 3.18 | 3.22 | 3.22 | -0.05 (-1.53%) | 42,684 |
27 Jan 2017 | USD | 3.34 | 3.4 | 3.25 | 3.27 | 3.27 | -0.03 (-0.91%) | 106,657 |
26 Jan 2017 | USD | 3.22 | 3.359 | 3.22 | 3.3 | 3.3 | +0.02 (+0.61%) | 113,008 |
25 Jan 2017 | USD | 3.25 | 3.31 | 3.18 | 3.28 | 3.28 | 0.0 (0.0%) | 33,591 |
24 Jan 2017 | USD | 3.24 | 3.49 | 3.24 | 3.28 | 3.28 | +0.08 (+2.50%) | 106,158 |
23 Jan 2017 | USD | 3.22 | 3.36 | 3.2 | 3.2 | 3.2 | +0.01 (+0.31%) | 89,209 |
20 Jan 2017 | USD | 3.14 | 3.2742 | 3.14 | 3.19 | 3.19 | +0.06 (+1.92%) | 41,576 |
19 Jan 2017 | USD | 3.18 | 3.25 | 3.11 | 3.13 | 3.13 | -0.06 (-1.88%) | 48,812 |
18 Jan 2017 | USD | 3.2 | 3.28 | 3.17 | 3.19 | 3.19 | -0.037 (-1.15%) | 94,396 |
17 Jan 2017 | USD | 3.16 | 3.28 | 3.14 | 3.227 | 3.227 | +0.037 (+1.16%) | 57,957 |
16 Jan 2017 | USD | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | 0.0 (0.0%) | 0 |
13 Jan 2017 | USD | 3.2 | 3.25 | 3.16 | 3.19 | 3.19 | +0.04 (+1.27%) | 29,996 |
12 Jan 2017 | USD | 3.12 | 3.21 | 3.11 | 3.15 | 3.15 | +0.02 (+0.64%) | 14,749 |
11 Jan 2017 | USD | 3.11 | 3.21 | 3.11 | 3.13 | 3.13 | +0.01 (+0.32%) | 34,887 |
10 Jan 2017 | USD | 3.11 | 3.173 | 3.1 | 3.12 | 3.12 | +0.02 (+0.65%) | 10,198 |
9 Jan 2017 | USD | 3.12 | 3.22 | 3.1 | 3.1 | 3.1 | -0.04 (-1.27%) | 20,939 |
6 Jan 2017 | USD | 3.2 | 3.3894 | 3.12 | 3.14 | 3.14 | -0.08 (-2.48%) | 59,238 |
5 Jan 2017 | USD | 3.1395 | 3.2925 | 3.08 | 3.22 | 3.22 | +0.09 (+2.88%) | 85,492 |
4 Jan 2017 | USD | 3.04 | 3.2467 | 3.04 | 3.13 | 3.13 | +0.09 (+2.96%) | 29,880 |
3 Jan 2017 | USD | 3.1 | 3.1 | 3.04 | 3.04 | 3.04 | -0.09 (-2.88%) | 16,417 |
2 Jan 2017 | USD | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | 0.0 (0.0%) | 0 |
30 Dec 2016 | USD | 3.02 | 3.13 | 3.02 | 3.13 | 3.13 | +0.08 (+2.62%) | 18,832 |
29 Dec 2016 | USD | 3.06 | 3.09 | 3.01 | 3.05 | 3.05 | +0.01 (+0.33%) | 33,343 |
28 Dec 2016 | USD | 3.03 | 3.05 | 2.99 | 3.04 | 3.04 | +0.01 (+0.33%) | 23,726 |
27 Dec 2016 | USD | 3.04 | 3.0714 | 3.02 | 3.03 | 3.03 | -0.02 (-0.66%) | 48,138 |
26 Dec 2016 | USD | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | 0.0 (0.0%) | 0 |
23 Dec 2016 | USD | 3.02 | 3.085 | 3.02 | 3.05 | 3.05 | +0.01 (+0.33%) | 20,008 |
22 Dec 2016 | USD | 3.04 | 3.0619 | 3.02 | 3.04 | 3.04 | -0.01 (-0.33%) | 14,715 |