Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Feb 2017 | USD | 2.15 | 2.15 | 2 | 2 | 20 | -0.1 (-4.76%) | 278,970 |
7 Feb 2017 | USD | 2.1 | 2.1925 | 2.1 | 2.1 | 21 | 0.0 (0.0%) | 150,140 |
6 Feb 2017 | USD | 2 | 2.3 | 2 | 2.1 | 21 | +0.1 (+5%) | 603,903 |
3 Feb 2017 | USD | 1.85 | 2 | 1.8 | 2 | 20 | +0.15 (+8.11%) | 513,672 |
2 Feb 2017 | USD | 1.85 | 1.85 | 1.8 | 1.85 | 18.5 | -0.05 (-2.63%) | 105,059 |
1 Feb 2017 | USD | 1.85 | 1.9 | 1.8 | 1.9 | 19 | +0.1 (+5.56%) | 188,127 |
31 Jan 2017 | USD | 1.9 | 1.9 | 1.8 | 1.8 | 18 | -0.05 (-2.70%) | 149,538 |
30 Jan 2017 | USD | 1.85 | 1.85 | 1.8 | 1.85 | 18.5 | +0.025 (+1.37%) | 204,913 |
27 Jan 2017 | USD | 1.95 | 1.95 | 1.8 | 1.825 | 18.25 | -0.075 (-3.95%) | 188,664 |
26 Jan 2017 | USD | 1.9 | 1.925 | 1.8 | 1.9 | 19 | +0.05 (+2.70%) | 121,297 |
25 Jan 2017 | USD | 1.85 | 1.9 | 1.8 | 1.85 | 18.5 | 0.0 (0.0%) | 197,252 |
24 Jan 2017 | USD | 1.85 | 1.85 | 1.75 | 1.85 | 18.5 | +0.05 (+2.78%) | 266,432 |
23 Jan 2017 | USD | 1.75 | 1.85 | 1.75 | 1.8 | 18 | 0.0 (0.0%) | 605,225 |
20 Jan 2017 | USD | 1.65 | 1.8 | 1.65 | 1.8 | 18 | -0.35 (-16.28%) | 3,766,488 |
19 Jan 2017 | USD | 2.102 | 2.15 | 2.1 | 2.15 | 21.5 | 0.0 (0.0%) | 47,920 |
18 Jan 2017 | USD | 2.05 | 2.15 | 2.05 | 2.15 | 21.5 | +0.1 (+4.88%) | 422,470 |
17 Jan 2017 | USD | 2 | 2.05 | 2 | 2.05 | 20.5 | +0.05 (+2.50%) | 46,937 |
16 Jan 2017 | USD | 2 | 2 | 2 | 2 | 20 | 0.0 (0.0%) | 0 |
13 Jan 2017 | USD | 2.2 | 2.2 | 2 | 2 | 20 | -0.15 (-6.98%) | 210,236 |
12 Jan 2017 | USD | 2.2 | 2.25 | 2.1 | 2.15 | 21.5 | -0.1 (-4.44%) | 105,876 |
11 Jan 2017 | USD | 2.25 | 2.3 | 2 | 2.25 | 22.5 | +0.05 (+2.27%) | 437,953 |
10 Jan 2017 | USD | 2.35 | 2.35 | 2.15 | 2.2 | 22 | -0.1 (-4.35%) | 110,367 |
9 Jan 2017 | USD | 2.25 | 2.35 | 2.1 | 2.3 | 23 | +0.1 (+4.55%) | 190,143 |
6 Jan 2017 | USD | 2.15 | 2.35 | 2.15 | 2.2 | 22 | +0.05 (+2.33%) | 319,695 |
5 Jan 2017 | USD | 2.15 | 2.2 | 2.1 | 2.15 | 21.5 | -0.05 (-2.27%) | 139,991 |
4 Jan 2017 | USD | 2.15 | 2.25 | 2 | 2.2 | 22 | +0.1 (+4.76%) | 344,450 |
3 Jan 2017 | USD | 1.85 | 2.15 | 1.85 | 2.1 | 21 | +0.3 (+16.67%) | 218,669 |
2 Jan 2017 | USD | 1.8 | 1.8 | 1.8 | 1.8 | 18 | 0.0 (0.0%) | 0 |
30 Dec 2016 | USD | 1.803 | 1.85 | 1.8 | 1.8 | 18 | -0.025 (-1.37%) | 119,116 |
29 Dec 2016 | USD | 1.85 | 1.9 | 1.8 | 1.825 | 18.25 | +0.025 (+1.39%) | 66,367 |