Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Mar 2017 | USD | 2.5 | 2.5 | 2.2 | 2.35 | 23.5 | -0.1 (-4.08%) | 411,461 |
21 Mar 2017 | USD | 2.6 | 2.65 | 2.45 | 2.45 | 24.5 | -0.15 (-5.77%) | 340,175 |
20 Mar 2017 | USD | 2.65 | 2.775 | 2.5 | 2.6 | 26 | +0.025 (+0.97%) | 456,312 |
17 Mar 2017 | USD | 2.6 | 2.625 | 2.55 | 2.575 | 25.75 | -0.025 (-0.96%) | 109,890 |
16 Mar 2017 | USD | 2.75 | 2.75 | 2.6 | 2.6 | 26 | -0.1 (-3.70%) | 292,275 |
15 Mar 2017 | USD | 2.7 | 2.75 | 2.6 | 2.7 | 27 | 0.0 (0.0%) | 209,552 |
14 Mar 2017 | USD | 2.75 | 2.8 | 2.55 | 2.7 | 27 | 0.0 (0.0%) | 272,720 |
13 Mar 2017 | USD | 2.8 | 2.8 | 2.65 | 2.7 | 27 | -0.05 (-1.82%) | 473,056 |
10 Mar 2017 | USD | 2.5 | 2.95 | 2.45 | 2.75 | 27.5 | +0.3 (+12.24%) | 1,261,379 |
9 Mar 2017 | USD | 2.35 | 2.5 | 2.35 | 2.45 | 24.5 | +0.1 (+4.26%) | 253,869 |
8 Mar 2017 | USD | 2.4 | 2.4 | 2.251 | 2.35 | 23.5 | -0.05 (-2.08%) | 168,110 |
7 Mar 2017 | USD | 2.5 | 2.5 | 2.25 | 2.4 | 24 | +0.005 (+0.21%) | 364,216 |
6 Mar 2017 | USD | 2.55 | 2.55 | 2.3 | 2.395 | 23.95 | -0.105 (-4.20%) | 594,122 |
3 Mar 2017 | USD | 2.15 | 2.55 | 2.15 | 2.5 | 25 | +0.35 (+16.28%) | 1,268,874 |
2 Mar 2017 | USD | 2.15 | 2.35 | 2.15 | 2.15 | 21.5 | +0.05 (+2.38%) | 675,781 |
1 Mar 2017 | USD | 2.1 | 2.15 | 2 | 2.1 | 21 | +0.1 (+5%) | 228,657 |
28 Feb 2017 | USD | 2.05 | 2.05 | 2 | 2 | 20 | 0.0 (0.0%) | 152,421 |
27 Feb 2017 | USD | 2 | 2.1 | 2 | 2 | 20 | 0.0 (0.0%) | 113,914 |
24 Feb 2017 | USD | 2.05 | 2.05 | 2 | 2 | 20 | 0.0 (0.0%) | 94,492 |
23 Feb 2017 | USD | 2.1 | 2.1 | 2 | 2 | 20 | -0.15 (-6.98%) | 122,680 |
22 Feb 2017 | USD | 2.1 | 2.15 | 2 | 2.15 | 21.5 | +0.05 (+2.38%) | 248,080 |
21 Feb 2017 | USD | 2.05 | 2.1 | 2.05 | 2.1 | 21 | +0.05 (+2.44%) | 82,060 |
20 Feb 2017 | USD | 2.05 | 2.05 | 2.05 | 2.05 | 20.5 | 0.0 (0.0%) | 0 |
17 Feb 2017 | USD | 2.05 | 2.1 | 2.05 | 2.05 | 20.5 | 0.0 (0.0%) | 124,521 |
16 Feb 2017 | USD | 2.15 | 2.2 | 2 | 2.05 | 20.5 | -0.075 (-3.53%) | 276,980 |
15 Feb 2017 | USD | 2.2 | 2.2 | 2.1 | 2.125 | 21.25 | -0.075 (-3.41%) | 303,685 |
14 Feb 2017 | USD | 2.15 | 2.2 | 2.1 | 2.2 | 22 | +0.05 (+2.33%) | 311,406 |
13 Feb 2017 | USD | 2.15 | 2.15 | 2.05 | 2.15 | 21.5 | +0.1 (+4.88%) | 285,826 |
10 Feb 2017 | USD | 2.15 | 2.2 | 2.05 | 2.05 | 20.5 | +0.05 (+2.50%) | 450,468 |
9 Feb 2017 | USD | 2 | 2.05 | 2 | 2 | 20 | 0.0 (0.0%) | 78,976 |