Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jul 2017 | USD | 3.12 | 3.21 | 3.1 | 3.21 | 9.63 | +0.09 (+2.88%) | 759,739 |
17 Jul 2017 | USD | 3.03 | 3.13 | 3.01 | 3.12 | 9.36 | +0.08 (+2.63%) | 194,965 |
14 Jul 2017 | USD | 3.04 | 3.16 | 3.01 | 3.04 | 9.12 | +0.02 (+0.66%) | 482,085 |
13 Jul 2017 | USD | 2.84 | 3.05 | 2.84 | 3.02 | 9.06 | +0.16 (+5.59%) | 1,411,368 |
12 Jul 2017 | USD | 2.83 | 2.93 | 2.8 | 2.86 | 8.58 | +0.03 (+1.06%) | 960,648 |
11 Jul 2017 | USD | 2.68 | 2.89 | 2.67 | 2.83 | 8.49 | +0.15 (+5.60%) | 1,032,357 |
10 Jul 2017 | USD | 2.69 | 2.7 | 2.62 | 2.68 | 8.04 | -0.03 (-1.11%) | 138,639 |
7 Jul 2017 | USD | 2.7 | 2.75 | 2.65 | 2.71 | 8.13 | -0.03 (-1.09%) | 305,487 |
6 Jul 2017 | USD | 2.77 | 2.8 | 2.7 | 2.74 | 8.22 | -0.05 (-1.79%) | 445,432 |
5 Jul 2017 | USD | 2.8 | 2.84 | 2.72 | 2.79 | 8.37 | -0.06 (-2.11%) | 722,817 |
4 Jul 2017 | USD | 2.85 | 2.85 | 2.85 | 2.85 | 8.55 | 0.0 (0.0%) | 0 |
3 Jul 2017 | USD | 2.85 | 2.85 | 2.85 | 2.85 | 8.55 | 0.0 (0.0%) | 0 |
30 Jun 2017 | USD | 2.71 | 2.9 | 2.68 | 2.85 | 8.55 | +0.12 (+4.40%) | 1,074,169 |
29 Jun 2017 | USD | 2.68 | 2.78 | 2.63 | 2.73 | 8.19 | +0.04 (+1.49%) | 461,745 |
28 Jun 2017 | USD | 2.76 | 2.77 | 2.67 | 2.69 | 8.07 | +0.03 (+1.13%) | 482,767 |
27 Jun 2017 | USD | 2.48 | 2.69 | 2.48 | 2.66 | 7.98 | +0.16 (+6.40%) | 699,236 |
26 Jun 2017 | USD | 2.59 | 2.59 | 2.33 | 2.5 | 7.5 | 0.0 (0.0%) | 839,579 |
23 Jun 2017 | USD | 2.37 | 2.5 | 2.33 | 2.5 | 7.5 | +0.15 (+6.38%) | 937,671 |
22 Jun 2017 | USD | 2.2 | 2.35 | 2.2 | 2.35 | 7.05 | +0.11 (+4.91%) | 619,225 |
21 Jun 2017 | USD | 2.22 | 2.27 | 2.21 | 2.24 | 6.72 | +0.02 (+0.90%) | 372,197 |
20 Jun 2017 | USD | 2.09 | 2.23 | 2.06 | 2.22 | 6.66 | +0.21 (+10.45%) | 835,513 |
19 Jun 2017 | USD | 2.02 | 2.09 | 1.99 | 2.01 | 6.03 | -0.01 (-0.50%) | 232,683 |
16 Jun 2017 | USD | 2.05 | 2.06 | 1.98 | 2.02 | 6.06 | -0.04 (-1.94%) | 194,498 |
15 Jun 2017 | USD | 2.02 | 2.09 | 2.01 | 2.06 | 6.18 | 0.0 (0.0%) | 68,853 |
14 Jun 2017 | USD | 2.1 | 2.11 | 1.98 | 2.06 | 6.18 | -0.02 (-0.96%) | 245,123 |
13 Jun 2017 | USD | 2.16 | 2.16 | 2.07 | 2.08 | 6.24 | -0.03 (-1.42%) | 181,427 |
12 Jun 2017 | USD | 2.2 | 2.21 | 2.1 | 2.11 | 6.33 | -0.08 (-3.65%) | 380,081 |
9 Jun 2017 | USD | 2.17 | 2.19 | 2.11 | 2.19 | 6.57 | +0.06 (+2.82%) | 236,226 |
8 Jun 2017 | USD | 2.14 | 2.21 | 2.13 | 2.13 | 6.39 | +0.02 (+0.95%) | 326,068 |
7 Jun 2017 | USD | 2.12 | 2.13 | 2.06 | 2.11 | 6.33 | -0.01 (-0.47%) | 143,298 |