Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2017 | USD | 4.5 | 4.58 | 4.33 | 4.56 | 4.56 | +0.14 (+3.17%) | 1,822,887 |
26 Sep 2017 | USD | 4.43 | 4.7 | 4.37 | 4.42 | 4.42 | -0.04 (-0.90%) | 2,125,627 |
25 Sep 2017 | USD | 4.11 | 4.53 | 4.1 | 4.46 | 4.46 | +0.42 (+10.40%) | 2,706,977 |
22 Sep 2017 | USD | 4.08 | 4.21 | 3.97 | 4.04 | 4.04 | -0.04 (-0.98%) | 1,266,579 |
21 Sep 2017 | USD | 4.1 | 4.26 | 4.07 | 4.08 | 4.08 | -0.02 (-0.49%) | 2,302,050 |
20 Sep 2017 | USD | 3.88 | 4.17 | 3.88 | 4.1 | 4.1 | +0.22 (+5.67%) | 1,612,201 |
19 Sep 2017 | USD | 3.62 | 3.89 | 3.62 | 3.88 | 3.88 | +0.21 (+5.72%) | 1,864,304 |
18 Sep 2017 | USD | 3.56 | 3.72 | 3.55 | 3.67 | 3.67 | +0.1 (+2.80%) | 1,070,578 |
15 Sep 2017 | USD | 3.61 | 3.62 | 3.48 | 3.57 | 3.57 | -0.01 (-0.28%) | 1,486,041 |
14 Sep 2017 | USD | 3.45 | 3.605 | 3.43 | 3.58 | 3.58 | +0.17 (+4.99%) | 1,596,303 |
13 Sep 2017 | USD | 3.16 | 3.5 | 3.15 | 3.41 | 3.41 | +0.27 (+8.60%) | 2,342,336 |
12 Sep 2017 | USD | 3.09 | 3.21 | 3.08 | 3.14 | 3.14 | +0.05 (+1.62%) | 1,102,779 |
11 Sep 2017 | USD | 3.05 | 3.17 | 3.005 | 3.09 | 3.09 | +0.05 (+1.64%) | 774,842 |
8 Sep 2017 | USD | 3.11 | 3.14 | 2.94 | 3.04 | 3.04 | -0.1 (-3.18%) | 1,001,309 |
7 Sep 2017 | USD | 3.36 | 3.4 | 3.065 | 3.14 | 3.14 | -0.16 (-4.85%) | 1,575,482 |
6 Sep 2017 | USD | 3.18 | 3.32 | 3.12 | 3.3 | 3.3 | +0.23 (+7.49%) | 1,885,869 |
5 Sep 2017 | USD | 3.22 | 3.22 | 3.02 | 3.07 | 3.07 | +0.04 (+1.32%) | 1,240,398 |
4 Sep 2017 | USD | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | 0.0 (0.0%) | 0 |
1 Sep 2017 | USD | 3.01 | 3.07 | 2.925 | 3.03 | 3.03 | +0.04 (+1.34%) | 925,239 |
31 Aug 2017 | USD | 2.85 | 3.05 | 2.829 | 2.99 | 2.99 | +0.19 (+6.79%) | 1,604,734 |
30 Aug 2017 | USD | 2.75 | 2.8 | 2.69 | 2.8 | 2.8 | +0.03 (+1.08%) | 1,862,297 |
29 Aug 2017 | USD | 2.72 | 2.78 | 2.66 | 2.77 | 2.77 | +0.01 (+0.36%) | 1,281,841 |
28 Aug 2017 | USD | 2.92 | 2.92 | 2.73 | 2.76 | 2.76 | -0.11 (-3.83%) | 1,300,116 |
25 Aug 2017 | USD | 2.98 | 2.984 | 2.85 | 2.87 | 2.87 | -0.09 (-3.04%) | 992,906 |
24 Aug 2017 | USD | 2.88 | 3 | 2.875 | 2.96 | 2.96 | +0.06 (+2.07%) | 868,383 |
23 Aug 2017 | USD | 2.84 | 2.96 | 2.83 | 2.9 | 2.9 | +0.03 (+1.05%) | 1,392,775 |
22 Aug 2017 | USD | 2.86 | 2.92 | 2.84 | 2.87 | 2.87 | +0.02 (+0.70%) | 779,837 |
21 Aug 2017 | USD | 2.9 | 2.9 | 2.78 | 2.85 | 2.85 | -0.05 (-1.72%) | 1,194,132 |
18 Aug 2017 | USD | 2.81 | 2.91 | 2.75 | 2.9 | 2.9 | +0.02 (+0.69%) | 1,569,635 |
17 Aug 2017 | USD | 2.91 | 3 | 2.85 | 2.88 | 2.88 | -0.06 (-2.04%) | 1,512,587 |