Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jan 2017 | USD | 2.93 | 3.02 | 2.84 | 2.95 | 8.85 | +0.02 (+0.68%) | 571,425 |
30 Jan 2017 | USD | 3.06 | 3.06 | 2.82 | 2.93 | 8.79 | -0.1 (-3.30%) | 1,184,710 |
27 Jan 2017 | USD | 3.04 | 3.05 | 2.99 | 3.03 | 9.09 | -0.01 (-0.33%) | 759,369 |
26 Jan 2017 | USD | 3.06 | 3.12 | 3.01 | 3.04 | 9.12 | 0.0 (0.0%) | 731,650 |
25 Jan 2017 | USD | 3.06 | 3.07 | 3.01 | 3.04 | 9.12 | -0.01 (-0.33%) | 645,575 |
24 Jan 2017 | USD | 3.05 | 3.12 | 3.02 | 3.05 | 9.15 | -0.03 (-0.97%) | 921,607 |
23 Jan 2017 | USD | 2.9 | 3.15 | 2.89 | 3.08 | 9.24 | +0.21 (+7.32%) | 1,238,856 |
20 Jan 2017 | USD | 2.7 | 2.89 | 2.7 | 2.87 | 8.61 | +0.22 (+8.30%) | 936,172 |
19 Jan 2017 | USD | 2.72 | 2.76 | 2.55 | 2.65 | 7.95 | -0.08 (-2.93%) | 493,902 |
18 Jan 2017 | USD | 2.77 | 2.77 | 2.7 | 2.73 | 8.19 | -0.015 (-0.55%) | 191,690 |
17 Jan 2017 | USD | 2.77 | 2.78 | 2.71 | 2.745 | 8.235 | -0.115 (-4.02%) | 660,532 |
16 Jan 2017 | USD | 2.86 | 2.86 | 2.86 | 2.86 | 8.58 | 0.0 (0.0%) | 0 |
13 Jan 2017 | USD | 2.82 | 2.9 | 2.74 | 2.86 | 8.58 | +0.04 (+1.42%) | 1,038,530 |
12 Jan 2017 | USD | 2.57 | 2.82 | 2.53 | 2.82 | 8.46 | +0.34 (+13.71%) | 2,076,324 |
11 Jan 2017 | USD | 2.38 | 2.51 | 2.35 | 2.48 | 7.44 | +0.14 (+5.98%) | 1,301,536 |
10 Jan 2017 | USD | 2.4 | 2.47 | 2.33 | 2.34 | 7.02 | -0.02 (-0.85%) | 1,476,044 |
9 Jan 2017 | USD | 2.5 | 2.5 | 2.32 | 2.36 | 7.08 | -0.11 (-4.45%) | 851,356 |
6 Jan 2017 | USD | 2.6 | 2.6 | 2.46 | 2.47 | 7.41 | -0.13 (-5%) | 725,825 |
5 Jan 2017 | USD | 2.63 | 2.64 | 2.55 | 2.6 | 7.8 | -0.01 (-0.38%) | 1,344,864 |
4 Jan 2017 | USD | 2.61 | 2.65 | 2.48 | 2.61 | 7.83 | +0.05 (+1.95%) | 1,792,490 |
3 Jan 2017 | USD | 2.47 | 2.57 | 2.45 | 2.56 | 7.68 | +0.11 (+4.49%) | 1,794,979 |
2 Jan 2017 | USD | 2.45 | 2.45 | 2.45 | 2.45 | 7.35 | 0.0 (0.0%) | 0 |
30 Dec 2016 | USD | 2.58 | 2.63 | 2.42 | 2.45 | 7.35 | -0.17 (-6.49%) | 1,378,614 |
29 Dec 2016 | USD | 2.54 | 2.65 | 2.51 | 2.62 | 7.86 | +0.07 (+2.75%) | 808,469 |
28 Dec 2016 | USD | 2.6 | 2.6 | 2.46 | 2.55 | 7.65 | +0.01 (+0.39%) | 1,495,324 |
27 Dec 2016 | USD | 2.54 | 2.54 | 2.54 | 2.54 | 7.62 | 0.0 (0.0%) | 0 |
26 Dec 2016 | USD | 2.54 | 2.54 | 2.54 | 2.54 | 7.62 | 0.0 (0.0%) | 0 |
23 Dec 2016 | USD | 2.47 | 2.55 | 2.38 | 2.54 | 7.62 | +0.1 (+4.10%) | 1,595,326 |
22 Dec 2016 | USD | 2.56 | 2.61 | 2.42 | 2.44 | 7.32 | -0.11 (-4.31%) | 2,176,123 |
21 Dec 2016 | USD | 2.66 | 2.71 | 2.5 | 2.55 | 7.65 | +0.02 (+0.79%) | 2,671,503 |