Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Apr 2017 | USD | 2.5 | 2.5 | 1.84 | 2.23 | 2.23 | -0.18 (-7.47%) | 46,271 |
6 Apr 2017 | USD | 2.7 | 2.7 | 2 | 2.41 | 2.41 | +0.025 (+1.05%) | 24,735 |
5 Apr 2017 | USD | 2.59 | 2.7 | 2.3 | 2.385 | 2.385 | -0.155 (-6.10%) | 19,823 |
4 Apr 2017 | USD | 2.36 | 2.69 | 2.36 | 2.54 | 2.54 | -0.07 (-2.68%) | 17,288 |
3 Apr 2017 | USD | 2.85 | 3.24 | 2.31 | 2.61 | 2.61 | +0.135 (+5.47%) | 124,176 |
31 Mar 2017 | USD | 2.4 | 2.545 | 2.31 | 2.4746 | 2.4746 | +0.225 (+9.98%) | 20,639 |
30 Mar 2017 | USD | 2.36 | 2.44 | 2.25 | 2.25 | 2.25 | -0.05 (-2.17%) | 18,796 |
29 Mar 2017 | USD | 2.33 | 2.665 | 2.0369 | 2.3 | 2.3 | -0.139 (-5.69%) | 70,598 |
28 Mar 2017 | USD | 3.4 | 3.4 | 2.22 | 2.4387 | 2.4387 | -1.225 (-33.44%) | 155,451 |
27 Mar 2017 | USD | 1.63 | 4.8 | 1.61 | 3.664 | 3.664 | +2.614 (+248.95%) | 740,362 |
24 Mar 2017 | USD | 1.1 | 1.1 | 1.05 | 1.05 | 1.05 | -0.05 (-4.55%) | 1,400 |
23 Mar 2017 | USD | 1 | 1.15 | 0.92 | 1.1 | 1.1 | -0.01 (-0.90%) | 40,287 |
22 Mar 2017 | USD | 1.12 | 1.12 | 0.85 | 1.11 | 1.11 | -0.02 (-1.77%) | 600 |
21 Mar 2017 | USD | 1.39 | 1.39 | 1.13 | 1.13 | 1.13 | -0.07 (-5.83%) | 4,397 |
20 Mar 2017 | USD | 1.12 | 1.2 | 1.1 | 1.2 | 1.2 | +0.08 (+7.12%) | 2,244 |
17 Mar 2017 | USD | 1.1202 | 1.1202 | 1.1202 | 1.1202 | 1.1202 | -0.02 (-1.74%) | 225 |
16 Mar 2017 | USD | 1.17 | 1.17 | 1.11 | 1.14 | 1.14 | -0.06 (-5%) | 899 |
15 Mar 2017 | USD | 1.13 | 1.2 | 1.12 | 1.2 | 1.2 | +0.07 (+6.19%) | 786 |
14 Mar 2017 | USD | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -0.01 (-0.88%) | 100 |
13 Mar 2017 | USD | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -0.02 (-1.72%) | 200 |
10 Mar 2017 | USD | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.0 (0.0%) | 0 |
9 Mar 2017 | USD | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.0 (0.0%) | 100 |
8 Mar 2017 | USD | 1.23 | 1.23 | 1.16 | 1.16 | 1.16 | -0.04 (-3.33%) | 300 |
7 Mar 2017 | USD | 1.2 | 1.2 | 1.2 | 1.2 | 1.2 | -0.03 (-2.44%) | 4,306 |
6 Mar 2017 | USD | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -0.02 (-1.60%) | 100 |
3 Mar 2017 | USD | 1.28 | 1.28 | 1.15 | 1.25 | 1.25 | -0.04 (-3.10%) | 10,600 |
2 Mar 2017 | USD | 1.25 | 1.29 | 1.22 | 1.29 | 1.29 | +0.04 (+3.20%) | 3,600 |
1 Mar 2017 | USD | 1.25 | 1.25 | 1.208 | 1.25 | 1.25 | +0.07 (+5.93%) | 2,875 |
28 Feb 2017 | USD | 1.21 | 1.25 | 1.18 | 1.18 | 1.18 | +0.06 (+5.36%) | 3,022 |
27 Feb 2017 | USD | 1.15 | 1.15 | 1.06 | 1.12 | 1.12 | +0.01 (+0.93%) | 7,570 |