Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2017 | USD | 2.09 | 2.15 | 2.02 | 2.12 | 6.36 | +0.08 (+3.92%) | 298,224 |
5 Jun 2017 | USD | 2.09 | 2.125 | 1.96 | 2.04 | 6.12 | -0.08 (-3.77%) | 536,879 |
2 Jun 2017 | USD | 2.15 | 2.15 | 2.06 | 2.12 | 6.36 | -0.06 (-2.75%) | 142,662 |
1 Jun 2017 | USD | 2.14 | 2.18 | 2.09 | 2.18 | 6.54 | +0.05 (+2.35%) | 258,328 |
31 May 2017 | USD | 2.26 | 2.26 | 2.1 | 2.13 | 6.39 | -0.13 (-5.75%) | 274,584 |
30 May 2017 | USD | 2.33 | 2.33 | 2.22 | 2.26 | 6.78 | -0.08 (-3.42%) | 316,686 |
29 May 2017 | USD | 2.34 | 2.34 | 2.34 | 2.34 | 7.02 | 0.0 (0.0%) | 0 |
26 May 2017 | USD | 2.32 | 2.34 | 2.28 | 2.34 | 7.02 | +0.05 (+2.18%) | 159,897 |
25 May 2017 | USD | 2.28 | 2.32 | 2.24 | 2.29 | 6.87 | +0.02 (+0.88%) | 194,286 |
24 May 2017 | USD | 2.37 | 2.37 | 2.22 | 2.27 | 6.81 | -0.06 (-2.58%) | 380,245 |
23 May 2017 | USD | 2.38 | 2.51 | 2.29 | 2.33 | 6.99 | -0.01 (-0.43%) | 334,280 |
22 May 2017 | USD | 2.34 | 2.34 | 2.34 | 2.34 | 7.02 | 0.0 (0.0%) | 0 |
19 May 2017 | USD | 2.1 | 2.37 | 2.09 | 2.34 | 7.02 | +0.22 (+10.38%) | 744,173 |
18 May 2017 | USD | 2.14 | 2.16 | 2.08 | 2.12 | 6.36 | +0.02 (+0.95%) | 188,960 |
17 May 2017 | USD | 2.2 | 2.205 | 2.1 | 2.1 | 6.3 | -0.09 (-4.11%) | 166,036 |
16 May 2017 | USD | 2.14 | 2.2 | 2.12 | 2.19 | 6.57 | +0.03 (+1.39%) | 176,626 |
15 May 2017 | USD | 2.21 | 2.23 | 2.1 | 2.16 | 6.48 | 0.0 (0.0%) | 356,055 |
12 May 2017 | USD | 2.18 | 2.18 | 2.13 | 2.16 | 6.48 | +0.03 (+1.41%) | 160,938 |
11 May 2017 | USD | 2.06 | 2.15 | 2.05 | 2.13 | 6.39 | +0.1 (+4.93%) | 165,243 |
10 May 2017 | USD | 2.17 | 2.2 | 2.03 | 2.03 | 6.09 | -0.13 (-6.02%) | 320,881 |
9 May 2017 | USD | 2.11 | 2.17 | 2.09 | 2.16 | 6.48 | +0.09 (+4.35%) | 187,372 |
8 May 2017 | USD | 2.03 | 2.09 | 2.03 | 2.07 | 6.21 | +0.05 (+2.48%) | 248,272 |
5 May 2017 | USD | 2 | 2.06 | 1.93 | 2.02 | 6.06 | +0.02 (+1%) | 376,646 |
4 May 2017 | USD | 2.1 | 2.11 | 1.94 | 2 | 6 | -0.13 (-6.10%) | 562,504 |
3 May 2017 | USD | 2.18 | 2.19 | 2.12 | 2.13 | 6.39 | -0.02 (-0.93%) | 314,575 |
2 May 2017 | USD | 2.19 | 2.19 | 2.09 | 2.15 | 6.45 | +0.02 (+0.94%) | 401,516 |
1 May 2017 | USD | 2.17 | 2.2 | 2.07 | 2.13 | 6.39 | +0.24 (+12.70%) | 1,236,021 |
28 Apr 2017 | USD | 1.86 | 1.91 | 1.86 | 1.89 | 5.67 | +0.05 (+2.72%) | 299,369 |
27 Apr 2017 | USD | 1.94 | 1.94 | 1.79 | 1.84 | 5.52 | -0.06 (-3.16%) | 411,227 |
26 Apr 2017 | USD | 1.95 | 1.95 | 1.89 | 1.9 | 5.7 | -0.05 (-2.56%) | 434,645 |