Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Nov 2017 | USD | 2.63 | 2.65 | 2.57 | 2.57 | 2.57 | -0.04 (-1.53%) | 8,059,238 |
31 Oct 2017 | USD | 2.61 | 2.629 | 2.57 | 2.61 | 2.61 | -0.04 (-1.51%) | 6,023,072 |
30 Oct 2017 | USD | 2.54 | 2.66 | 2.53 | 2.65 | 2.65 | +0.1 (+3.92%) | 9,159,498 |
27 Oct 2017 | USD | 2.51 | 2.56 | 2.44 | 2.55 | 2.55 | +0.08 (+3.24%) | 9,635,468 |
26 Oct 2017 | USD | 2.51 | 2.53 | 2.45 | 2.47 | 2.47 | -0.05 (-1.98%) | 8,850,111 |
25 Oct 2017 | USD | 2.56 | 2.57 | 2.5 | 2.52 | 2.52 | -0.04 (-1.56%) | 9,127,180 |
24 Oct 2017 | USD | 2.63 | 2.65 | 2.56 | 2.56 | 2.56 | -0.08 (-3.03%) | 7,818,791 |
23 Oct 2017 | USD | 2.68 | 2.69 | 2.63 | 2.64 | 2.64 | -0.08 (-2.94%) | 10,233,352 |
20 Oct 2017 | USD | 2.7 | 2.74 | 2.69 | 2.72 | 2.72 | -0.02 (-0.73%) | 5,622,470 |
19 Oct 2017 | USD | 2.7 | 2.74 | 2.68 | 2.74 | 2.74 | +0.05 (+1.86%) | 7,783,188 |
18 Oct 2017 | USD | 2.67 | 2.73 | 2.66 | 2.69 | 2.69 | -0.02 (-0.74%) | 10,213,313 |
17 Oct 2017 | USD | 2.61 | 2.71 | 2.6 | 2.71 | 2.71 | +0.08 (+3.04%) | 8,582,843 |
16 Oct 2017 | USD | 2.65 | 2.71 | 2.63 | 2.63 | 2.63 | -0.02 (-0.75%) | 10,405,495 |
13 Oct 2017 | USD | 2.66 | 2.68 | 2.63 | 2.65 | 2.65 | 0.0 (0.0%) | 3,505,885 |
12 Oct 2017 | USD | 2.65 | 2.65 | 2.61 | 2.65 | 2.65 | +0.01 (+0.38%) | 3,781,225 |
11 Oct 2017 | USD | 2.64 | 2.65 | 2.55 | 2.64 | 2.64 | 0.0 (0.0%) | 6,741,014 |
10 Oct 2017 | USD | 2.7 | 2.71 | 2.62 | 2.64 | 2.64 | -0.03 (-1.12%) | 4,779,146 |
9 Oct 2017 | USD | 2.67 | 2.69 | 2.65 | 2.67 | 2.67 | +0.02 (+0.75%) | 4,063,531 |
6 Oct 2017 | USD | 2.6 | 2.67 | 2.56 | 2.65 | 2.65 | +0.04 (+1.53%) | 6,212,672 |
5 Oct 2017 | USD | 2.66 | 2.67 | 2.59 | 2.61 | 2.61 | -0.06 (-2.25%) | 7,582,485 |
4 Oct 2017 | USD | 2.68 | 2.68 | 2.64 | 2.67 | 2.67 | +0.02 (+0.75%) | 6,192,820 |
3 Oct 2017 | USD | 2.64 | 2.68 | 2.63 | 2.65 | 2.65 | +0.02 (+0.76%) | 4,005,856 |
2 Oct 2017 | USD | 2.62 | 2.67 | 2.61 | 2.63 | 2.63 | -0.02 (-0.75%) | 5,034,751 |
29 Sep 2017 | USD | 2.73 | 2.73 | 2.64 | 2.65 | 2.65 | -0.08 (-2.93%) | 6,196,106 |
28 Sep 2017 | USD | 2.68 | 2.73 | 2.65 | 2.73 | 2.73 | +0.05 (+1.87%) | 7,410,033 |
27 Sep 2017 | USD | 2.72 | 2.7393 | 2.68 | 2.68 | 2.68 | -0.08 (-2.90%) | 7,344,315 |
26 Sep 2017 | USD | 2.8 | 2.82 | 2.745 | 2.76 | 2.76 | -0.06 (-2.13%) | 4,526,988 |
25 Sep 2017 | USD | 2.72 | 2.83 | 2.7 | 2.82 | 2.82 | +0.09 (+3.30%) | 6,520,408 |
22 Sep 2017 | USD | 2.72 | 2.77 | 2.6907 | 2.73 | 2.73 | +0.03 (+1.11%) | 5,627,181 |
21 Sep 2017 | USD | 2.65 | 2.72 | 2.63 | 2.7 | 2.7 | +0.01 (+0.37%) | 10,573,084 |