Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2017 | USD | 4.04 | 4.125 | 3.9 | 3.96 | 3.96 | -0.09 (-2.22%) | 2,196,805 |
23 May 2017 | USD | 4.19 | 4.19 | 4.05 | 4.05 | 4.05 | -0.13 (-3.11%) | 1,202,415 |
22 May 2017 | USD | 4.2 | 4.25 | 4.04 | 4.18 | 4.18 | +0.02 (+0.48%) | 1,620,481 |
19 May 2017 | USD | 3.99 | 4.165 | 3.925 | 4.16 | 4.16 | +0.18 (+4.52%) | 4,501,871 |
18 May 2017 | USD | 3.71 | 4.02 | 3.7 | 3.98 | 3.98 | +0.24 (+6.42%) | 2,110,584 |
17 May 2017 | USD | 3.71 | 3.84 | 3.68 | 3.74 | 3.74 | -0.04 (-1.06%) | 1,351,668 |
16 May 2017 | USD | 3.82 | 3.86 | 3.74 | 3.78 | 3.78 | 0.0 (0.0%) | 966,061 |
15 May 2017 | USD | 4 | 4.02 | 3.72 | 3.78 | 3.78 | -0.01 (-0.26%) | 2,391,612 |
12 May 2017 | USD | 3.96 | 3.96 | 3.78 | 3.79 | 3.79 | -0.17 (-4.29%) | 1,347,985 |
11 May 2017 | USD | 3.96 | 4.04 | 3.87 | 3.96 | 3.96 | +0.02 (+0.51%) | 1,234,695 |
10 May 2017 | USD | 3.87 | 3.96 | 3.78 | 3.94 | 3.94 | +0.14 (+3.68%) | 2,078,874 |
9 May 2017 | USD | 3.92 | 3.92 | 3.74 | 3.8 | 3.8 | -0.12 (-3.06%) | 1,530,561 |
8 May 2017 | USD | 3.79 | 3.96 | 3.67 | 3.92 | 3.92 | +0.13 (+3.43%) | 1,420,839 |
5 May 2017 | USD | 3.61 | 3.81 | 3.5 | 3.79 | 3.79 | +0.2 (+5.57%) | 2,192,971 |
4 May 2017 | USD | 3.68 | 3.68 | 3.42 | 3.59 | 3.59 | -0.15 (-4.01%) | 2,495,927 |
3 May 2017 | USD | 3.79 | 3.95 | 3.69 | 3.74 | 3.74 | +0.15 (+4.18%) | 4,449,629 |
2 May 2017 | USD | 3.68 | 3.76 | 3.55 | 3.59 | 3.59 | -0.1 (-2.71%) | 2,323,242 |
1 May 2017 | USD | 3.85 | 3.85 | 3.63 | 3.69 | 3.69 | -0.15 (-3.91%) | 2,175,382 |
28 Apr 2017 | USD | 3.98 | 3.98 | 3.82 | 3.84 | 3.84 | -0.1 (-2.54%) | 1,081,668 |
27 Apr 2017 | USD | 4.01 | 4.02 | 3.78 | 3.94 | 3.94 | -0.12 (-2.96%) | 2,236,185 |
26 Apr 2017 | USD | 4 | 4.25 | 3.99 | 4.06 | 4.06 | +0.02 (+0.50%) | 1,632,260 |
25 Apr 2017 | USD | 4.02 | 4.04 | 3.93 | 4.04 | 4.04 | +0.06 (+1.51%) | 1,366,209 |
24 Apr 2017 | USD | 3.92 | 4.04 | 3.87 | 3.98 | 3.98 | +0.11 (+2.84%) | 1,335,939 |
21 Apr 2017 | USD | 3.85 | 3.91 | 3.79 | 3.87 | 3.87 | +0.02 (+0.52%) | 979,341 |
20 Apr 2017 | USD | 3.89 | 3.96 | 3.84 | 3.85 | 3.85 | -0.01 (-0.26%) | 1,085,000 |
19 Apr 2017 | USD | 3.96 | 4.07 | 3.85 | 3.86 | 3.86 | -0.07 (-1.78%) | 1,706,846 |
18 Apr 2017 | USD | 4.04 | 4.094 | 3.92 | 3.93 | 3.93 | -0.17 (-4.15%) | 1,892,120 |
17 Apr 2017 | USD | 4.05 | 4.1 | 4 | 4.1 | 4.1 | +0.08 (+1.99%) | 1,361,766 |
14 Apr 2017 | USD | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 0.0 (0.0%) | 0 |
13 Apr 2017 | USD | 4.28 | 4.31 | 4.02 | 4.02 | 4.02 | -0.17 (-4.06%) | 1,702,812 |