Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2017 | USD | 2.46 | 2.64 | 2.46 | 2.61 | 2.61 | +0.15 (+6.10%) | 15,096,828 |
12 Dec 2017 | USD | 2.46 | 2.485 | 2.45 | 2.46 | 2.46 | -0.03 (-1.20%) | 6,359,638 |
11 Dec 2017 | USD | 2.47 | 2.53 | 2.45 | 2.49 | 2.49 | +0.03 (+1.22%) | 9,937,754 |
8 Dec 2017 | USD | 2.42 | 2.49 | 2.41 | 2.46 | 2.46 | +0.06 (+2.50%) | 4,654,053 |
7 Dec 2017 | USD | 2.42 | 2.45 | 2.4 | 2.4 | 2.4 | -0.06 (-2.44%) | 9,471,648 |
6 Dec 2017 | USD | 2.48 | 2.5 | 2.455 | 2.46 | 2.46 | -0.04 (-1.60%) | 6,660,760 |
5 Dec 2017 | USD | 2.55 | 2.555 | 2.49 | 2.5 | 2.5 | -0.07 (-2.72%) | 8,155,042 |
4 Dec 2017 | USD | 2.57 | 2.59 | 2.55 | 2.57 | 2.57 | -0.01 (-0.39%) | 10,227,288 |
1 Dec 2017 | USD | 2.55 | 2.66 | 2.55 | 2.58 | 2.58 | +0.04 (+1.57%) | 10,642,266 |
30 Nov 2017 | USD | 2.65 | 2.68 | 2.54 | 2.54 | 2.54 | -0.12 (-4.51%) | 20,793,522 |
29 Nov 2017 | USD | 2.7 | 2.735 | 2.65 | 2.66 | 2.66 | -0.08 (-2.92%) | 7,182,594 |
28 Nov 2017 | USD | 2.7 | 2.77 | 2.66 | 2.74 | 2.74 | +0.03 (+1.11%) | 8,129,431 |
27 Nov 2017 | USD | 2.71 | 2.72 | 2.67 | 2.71 | 2.71 | +0.04 (+1.50%) | 6,030,031 |
24 Nov 2017 | USD | 2.67 | 2.705 | 2.66 | 2.67 | 2.67 | -0.04 (-1.48%) | 4,007,464 |
23 Nov 2017 | USD | 2.71 | 2.71 | 2.71 | 2.71 | 2.71 | 0.0 (0.0%) | 0 |
22 Nov 2017 | USD | 2.67 | 2.74 | 2.65 | 2.71 | 2.71 | +0.07 (+2.65%) | 6,180,247 |
21 Nov 2017 | USD | 2.66 | 2.68 | 2.62 | 2.64 | 2.64 | -0.01 (-0.38%) | 5,415,877 |
20 Nov 2017 | USD | 2.72 | 2.72 | 2.635 | 2.65 | 2.65 | -0.09 (-3.28%) | 6,475,029 |
17 Nov 2017 | USD | 2.69 | 2.75 | 2.67 | 2.74 | 2.74 | +0.06 (+2.24%) | 11,632,815 |
16 Nov 2017 | USD | 2.66 | 2.7 | 2.65 | 2.68 | 2.68 | 0.0 (0.0%) | 4,556,930 |
15 Nov 2017 | USD | 2.63 | 2.68 | 2.6 | 2.68 | 2.68 | +0.08 (+3.08%) | 9,374,144 |
14 Nov 2017 | USD | 2.67 | 2.67 | 2.57 | 2.6 | 2.6 | -0.08 (-2.99%) | 9,242,929 |
13 Nov 2017 | USD | 2.71 | 2.72 | 2.67 | 2.68 | 2.68 | 0.0 (0.0%) | 6,394,980 |
10 Nov 2017 | USD | 2.69 | 2.73 | 2.67 | 2.68 | 2.68 | -0.03 (-1.11%) | 8,194,301 |
9 Nov 2017 | USD | 2.68 | 2.73 | 2.6709 | 2.71 | 2.71 | +0.03 (+1.12%) | 6,388,902 |
8 Nov 2017 | USD | 2.69 | 2.725 | 2.66 | 2.68 | 2.68 | +0.01 (+0.37%) | 5,316,754 |
7 Nov 2017 | USD | 2.65 | 2.69 | 2.625 | 2.67 | 2.67 | +0.01 (+0.38%) | 4,977,272 |
6 Nov 2017 | USD | 2.58 | 2.7 | 2.56 | 2.66 | 2.66 | +0.08 (+3.10%) | 10,663,331 |
3 Nov 2017 | USD | 2.59 | 2.62 | 2.54 | 2.58 | 2.58 | -0.02 (-0.77%) | 6,283,405 |
2 Nov 2017 | USD | 2.59 | 2.65 | 2.57 | 2.6 | 2.6 | +0.03 (+1.17%) | 6,304,280 |