Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2016 | USD | 3.04 | 3.084 | 3.01 | 3.05 | 3.05 | -0.03 (-0.97%) | 56,801 |
20 Dec 2016 | USD | 3.07 | 3.2 | 3.02 | 3.08 | 3.08 | 0.0 (0.0%) | 21,407 |
19 Dec 2016 | USD | 3.09 | 3.2199 | 3.03 | 3.08 | 3.08 | -0.02 (-0.65%) | 44,311 |
16 Dec 2016 | USD | 3.18 | 3.32 | 3.1 | 3.1 | 3.1 | -0.15 (-4.62%) | 34,227 |
15 Dec 2016 | USD | 3.3 | 3.34 | 3.21 | 3.25 | 3.25 | -0.07 (-2.11%) | 18,459 |
14 Dec 2016 | USD | 3.32 | 3.4 | 3.32 | 3.32 | 3.32 | +0.05 (+1.53%) | 8,539 |
13 Dec 2016 | USD | 3.4 | 3.4 | 3.26 | 3.27 | 3.27 | -0.1 (-2.97%) | 10,476 |
12 Dec 2016 | USD | 3.4 | 3.4 | 3.2283 | 3.37 | 3.37 | +0.06 (+1.81%) | 14,060 |
9 Dec 2016 | USD | 3.6 | 3.6 | 3.11 | 3.31 | 3.31 | -0.24 (-6.76%) | 83,975 |
8 Dec 2016 | USD | 3.59 | 3.6616 | 3.45 | 3.55 | 3.55 | -0.1 (-2.74%) | 29,759 |
7 Dec 2016 | USD | 3.53 | 3.6891 | 3.5 | 3.65 | 3.65 | +0.09 (+2.53%) | 15,592 |
6 Dec 2016 | USD | 3.54 | 3.6 | 3.5301 | 3.56 | 3.56 | -0.09 (-2.47%) | 13,959 |
5 Dec 2016 | USD | 3.61 | 3.65 | 3.5253 | 3.65 | 3.65 | -0.04 (-1.08%) | 14,210 |
2 Dec 2016 | USD | 3.56 | 3.69 | 3.52 | 3.69 | 3.69 | +0.09 (+2.50%) | 24,861 |
1 Dec 2016 | USD | 3.68 | 3.68 | 3.55 | 3.6 | 3.6 | -0.01 (-0.28%) | 4,880 |
30 Nov 2016 | USD | 3.58 | 3.6843 | 3.58 | 3.61 | 3.61 | +0.03 (+0.84%) | 3,015 |
29 Nov 2016 | USD | 3.6 | 3.6 | 3.48 | 3.58 | 3.58 | -0.02 (-0.56%) | 6,278 |
28 Nov 2016 | USD | 3.57 | 3.6136 | 3.46 | 3.6 | 3.6 | 0.0 (0.0%) | 12,760 |
25 Nov 2016 | USD | 3.66 | 3.66 | 3.4963 | 3.6 | 3.6 | -0.08 (-2.17%) | 4,389 |
24 Nov 2016 | USD | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 0.0 (0.0%) | 0 |
23 Nov 2016 | USD | 3.64 | 3.7 | 3.6355 | 3.68 | 3.68 | -0.02 (-0.54%) | 10,220 |
22 Nov 2016 | USD | 3.76 | 3.76 | 3.6 | 3.7 | 3.7 | -0.09 (-2.37%) | 20,983 |
21 Nov 2016 | USD | 3.6 | 3.79 | 3.48 | 3.79 | 3.79 | +0.16 (+4.41%) | 24,473 |
18 Nov 2016 | USD | 3.59 | 3.68 | 3.5 | 3.63 | 3.63 | +0.04 (+1.11%) | 19,837 |
17 Nov 2016 | USD | 3.6 | 3.689 | 3.49 | 3.59 | 3.59 | -0.01 (-0.28%) | 104,637 |
16 Nov 2016 | USD | 3.65 | 3.67 | 3.5 | 3.6 | 3.6 | +0.38 (+11.80%) | 57,195 |
15 Nov 2016 | USD | 3.04 | 3.29 | 3.01 | 3.22 | 3.22 | +0.19 (+6.27%) | 31,362 |
14 Nov 2016 | USD | 3.06 | 3.1689 | 2.99 | 3.03 | 3.03 | -0.02 (-0.66%) | 33,213 |
11 Nov 2016 | USD | 2.99 | 3.1999 | 2.99 | 3.05 | 3.05 | +0.02 (+0.66%) | 91,798 |
10 Nov 2016 | USD | 2.92 | 3.07 | 2.92 | 3.0299 | 3.0299 | +0.12 (+4.12%) | 9,698 |