Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Feb 2017 | USD | 5.05 | 5.15 | 4.89 | 5.15 | 103 | +0.09 (+1.78%) | 101,252 |
10 Feb 2017 | USD | 4.9 | 5.1 | 4.9 | 5.06 | 101.2 | +0.07 (+1.40%) | 83,535 |
9 Feb 2017 | USD | 4.63 | 5.19 | 4.63 | 4.99 | 99.8 | +0.03 (+0.60%) | 222,790 |
8 Feb 2017 | USD | 5.42 | 6.77 | 4.74 | 4.96 | 99.2 | +0.79 (+18.94%) | 5,673,133 |
7 Feb 2017 | USD | 4.11 | 4.339 | 4.11 | 4.17 | 83.4 | +0.12 (+2.96%) | 27,628 |
6 Feb 2017 | USD | 4.07 | 4.2448 | 3.93 | 4.05 | 81 | +0.31 (+8.29%) | 35,287 |
3 Feb 2017 | USD | 3.9 | 4.01 | 3.48 | 3.74 | 74.8 | -0.28 (-6.97%) | 67,913 |
2 Feb 2017 | USD | 3.64 | 5.71 | 3.5564 | 4.02 | 80.4 | +0.57 (+16.52%) | 409,835 |
1 Feb 2017 | USD | 3.17 | 3.85 | 3.17 | 3.45 | 69 | +0.353 (+11.40%) | 78,326 |
31 Jan 2017 | USD | 2.94 | 3.16 | 2.94 | 3.097 | 61.94 | -0.042 (-1.34%) | 31,382 |
30 Jan 2017 | USD | 3.14 | 3.25 | 3.1 | 3.1392 | 62.784 | -0.041 (-1.28%) | 40,408 |
27 Jan 2017 | USD | 3.29 | 3.29 | 3.109 | 3.18 | 63.6 | -0.11 (-3.34%) | 22,553 |
26 Jan 2017 | USD | 3.4 | 3.43 | 3.15 | 3.29 | 65.8 | -0.07 (-2.08%) | 33,488 |
25 Jan 2017 | USD | 3.52 | 3.61 | 3.31 | 3.36 | 67.2 | -0.02 (-0.59%) | 44,334 |
24 Jan 2017 | USD | 3.3 | 3.4215 | 3.25 | 3.38 | 67.6 | -0.16 (-4.52%) | 48,445 |
23 Jan 2017 | USD | 3.4 | 3.56 | 3.4 | 3.54 | 70.8 | -0.28 (-7.33%) | 52,916 |
20 Jan 2017 | USD | 3.68 | 3.82 | 3.67 | 3.82 | 76.4 | +0.06 (+1.60%) | 31,860 |
19 Jan 2017 | USD | 3.95 | 3.96 | 3.71 | 3.76 | 75.2 | -0.1 (-2.59%) | 26,309 |
18 Jan 2017 | USD | 3.87 | 4 | 3.75 | 3.86 | 77.2 | +0.25 (+6.93%) | 93,212 |
17 Jan 2017 | USD | 4.5 | 4.5 | 3.5 | 3.61 | 72.2 | -0.74 (-17.01%) | 134,816 |
16 Jan 2017 | USD | 4.35 | 4.35 | 4.35 | 4.35 | 87 | 0.0 (0.0%) | 0 |
13 Jan 2017 | USD | 5.4 | 5.7448 | 4.1 | 4.35 | 87 | -1.76 (-28.81%) | 519,797 |
12 Jan 2017 | USD | 4.45 | 8.78 | 4.0468 | 6.11 | 122.2 | +2.79 (+84.04%) | 7,510,567 |
11 Jan 2017 | USD | 3.25 | 3.32 | 3.25 | 3.32 | 66.4 | -0.206 (-5.84%) | 5,176 |
10 Jan 2017 | USD | 3.5449 | 3.55 | 3.4757 | 3.526 | 70.52 | +0.178 (+5.31%) | 1,943 |
9 Jan 2017 | USD | 3.39 | 3.5 | 3.25 | 3.3482 | 66.964 | +0.098 (+3.02%) | 11,236 |
6 Jan 2017 | USD | 3.25 | 3.25 | 3.25 | 3.25 | 65 | -0.2 (-5.79%) | 246 |
5 Jan 2017 | USD | 3.4499 | 3.4499 | 3.4499 | 3.4499 | 68.998 | +0.17 (+5.18%) | 1,215 |
4 Jan 2017 | USD | 3.19 | 3.5 | 3.19 | 3.28 | 65.6 | +0.212 (+6.92%) | 10,775 |
3 Jan 2017 | USD | 3.19 | 3.19 | 3.0676 | 3.0676 | 61.352 | -0.022 (-0.72%) | 1,895 |