Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2017 | USD | 2.48 | 2.48 | 2.48 | 2.48 | 4,960 | 0.0 (0.0%) | 0 |
17 Feb 2017 | USD | 2.46 | 2.51 | 2.42 | 2.48 | 4,960 | +0.01 (+0.40%) | 98,796 |
16 Feb 2017 | USD | 2.5 | 2.529 | 2.4301 | 2.47 | 4,940 | -0.03 (-1.20%) | 119,659 |
15 Feb 2017 | USD | 2.36 | 2.56 | 2.36 | 2.5 | 5,000 | +0.16 (+6.84%) | 280,221 |
14 Feb 2017 | USD | 2.24 | 2.35 | 2.2 | 2.34 | 4,680 | +0.1 (+4.46%) | 204,596 |
13 Feb 2017 | USD | 2.28 | 2.3 | 2.2 | 2.24 | 4,480 | -0.03 (-1.32%) | 156,777 |
10 Feb 2017 | USD | 2.3 | 2.3 | 2.21 | 2.27 | 4,540 | -0.01 (-0.44%) | 81,806 |
9 Feb 2017 | USD | 2.29 | 2.36 | 2.26 | 2.28 | 4,560 | 0.0 (0.0%) | 72,148 |
8 Feb 2017 | USD | 2.37 | 2.38 | 2.25 | 2.28 | 4,560 | -0.09 (-3.80%) | 101,133 |
7 Feb 2017 | USD | 2.3 | 2.39 | 2.26 | 2.37 | 4,740 | +0.08 (+3.49%) | 192,269 |
6 Feb 2017 | USD | 2.31 | 2.32 | 2.25 | 2.29 | 4,580 | -0.04 (-1.72%) | 111,667 |
3 Feb 2017 | USD | 2.21 | 2.35 | 2.18 | 2.33 | 4,660 | +0.12 (+5.43%) | 197,361 |
2 Feb 2017 | USD | 2.25 | 2.28 | 2.2 | 2.21 | 4,420 | -0.04 (-1.78%) | 98,699 |
1 Feb 2017 | USD | 2.31 | 2.31 | 2.23 | 2.25 | 4,500 | -0.05 (-2.17%) | 87,781 |
31 Jan 2017 | USD | 2.27 | 2.32 | 2.22 | 2.3 | 4,600 | +0.04 (+1.77%) | 196,816 |
30 Jan 2017 | USD | 2.26 | 2.3031 | 2.2101 | 2.26 | 4,520 | -0.02 (-0.88%) | 191,314 |
27 Jan 2017 | USD | 2.24 | 2.33 | 2.21 | 2.28 | 4,560 | +0.04 (+1.79%) | 162,728 |
26 Jan 2017 | USD | 2.27 | 2.27 | 2.14 | 2.24 | 4,480 | -0.02 (-0.88%) | 213,875 |
25 Jan 2017 | USD | 2.13 | 2.295 | 2.07 | 2.26 | 4,520 | +0.15 (+7.11%) | 430,000 |
24 Jan 2017 | USD | 2.2 | 2.21 | 2.06 | 2.11 | 4,220 | -0.07 (-3.21%) | 187,064 |
23 Jan 2017 | USD | 2.31 | 2.31 | 2.06 | 2.18 | 4,360 | -0.14 (-6.03%) | 392,366 |
20 Jan 2017 | USD | 2.38 | 2.3899 | 2.27 | 2.32 | 4,640 | -0.05 (-2.11%) | 180,820 |
19 Jan 2017 | USD | 2.44 | 2.45 | 2.33 | 2.37 | 4,740 | -0.07 (-2.87%) | 371,413 |
18 Jan 2017 | USD | 2.53 | 2.55 | 2.3628 | 2.44 | 4,880 | -0.1 (-3.94%) | 342,986 |
17 Jan 2017 | USD | 2.5 | 2.58 | 2.47 | 2.54 | 5,080 | +0.02 (+0.79%) | 496,383 |
16 Jan 2017 | USD | 2.52 | 2.52 | 2.52 | 2.52 | 5,040 | 0.0 (0.0%) | 0 |
13 Jan 2017 | USD | 2.53 | 2.63 | 2.461 | 2.52 | 5,040 | -0.04 (-1.56%) | 564,888 |
12 Jan 2017 | USD | 2.65 | 2.65 | 2.51 | 2.56 | 5,120 | -0.09 (-3.40%) | 409,472 |
11 Jan 2017 | USD | 2.73 | 2.73 | 2.58 | 2.65 | 5,300 | -0.07 (-2.57%) | 382,278 |
10 Jan 2017 | USD | 3 | 3 | 2.58 | 2.72 | 5,440 | -0.07 (-2.51%) | 874,610 |