Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2017 | USD | 3 | 3.08 | 2.71 | 3.08 | 3.08 | +0.08 (+2.67%) | 11,636 |
7 Jun 2017 | USD | 3 | 3 | 3 | 3 | 3 | 0.0 (0.0%) | 665 |
6 Jun 2017 | USD | 3.0517 | 3.0517 | 2.89 | 3 | 3 | -0.1 (-3.23%) | 4,416 |
5 Jun 2017 | USD | 3.15 | 3.15 | 2.87 | 3.1 | 3.1 | 0.0 (0.0%) | 2,309 |
2 Jun 2017 | USD | 3.14 | 3.14 | 3.05 | 3.1 | 3.1 | 0.0 (0.0%) | 2,810 |
1 Jun 2017 | USD | 3.1 | 3.1 | 3.05 | 3.1 | 3.1 | 0.0 (0.0%) | 3,133 |
31 May 2017 | USD | 3.05 | 3.15 | 3.0078 | 3.1 | 3.1 | +0.11 (+3.68%) | 4,501 |
30 May 2017 | USD | 2.9 | 3.1 | 2.9 | 2.99 | 2.99 | +0.13 (+4.55%) | 13,845 |
29 May 2017 | USD | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 0.0 (0.0%) | 0 |
26 May 2017 | USD | 2.9 | 2.9 | 2.82 | 2.86 | 2.86 | -0.14 (-4.67%) | 4,144 |
25 May 2017 | USD | 2.89 | 3 | 2.85 | 3 | 3 | -0.05 (-1.64%) | 5,797 |
24 May 2017 | USD | 3.1 | 3.1 | 3 | 3.05 | 3.05 | 0.0 (0.0%) | 702 |
23 May 2017 | USD | 3.05 | 3.2 | 2.95 | 3.05 | 3.05 | -0.041 (-1.33%) | 8,267 |
22 May 2017 | USD | 3.1 | 3.28 | 2.76 | 3.091 | 3.091 | -0.009 (-0.29%) | 13,149 |
19 May 2017 | USD | 3 | 3.3 | 2.8 | 3.1 | 3.1 | +0.432 (+16.20%) | 17,505 |
18 May 2017 | USD | 3.18 | 3.25 | 2.5 | 2.6678 | 2.6678 | -0.532 (-16.63%) | 77,400 |
17 May 2017 | USD | 3.13 | 3.23 | 3.1 | 3.1999 | 3.1999 | +0.08 (+2.56%) | 18,109 |
16 May 2017 | USD | 2.98 | 3.3 | 2.98 | 3.12 | 3.12 | +0.27 (+9.47%) | 11,334 |
15 May 2017 | USD | 2.8 | 2.95 | 2.8 | 2.85 | 2.85 | +0.09 (+3.26%) | 2,938 |
12 May 2017 | USD | 2.82 | 2.82 | 2.76 | 2.76 | 2.76 | -0.061 (-2.15%) | 200 |
11 May 2017 | USD | 2.89 | 2.89 | 2.8207 | 2.8207 | 2.8207 | -0.179 (-5.98%) | 1,030 |
10 May 2017 | USD | 2.9 | 3 | 2.7 | 3 | 3 | +0.06 (+2.04%) | 13,482 |
9 May 2017 | USD | 3.05 | 3.08 | 2.94 | 2.94 | 2.94 | -0.16 (-5.16%) | 5,580 |
8 May 2017 | USD | 3.17 | 3.25 | 3.1 | 3.1 | 3.1 | -0.08 (-2.52%) | 8,431 |
5 May 2017 | USD | 2.9 | 3.2 | 2.9 | 3.18 | 3.18 | +0.29 (+10.03%) | 7,997 |
4 May 2017 | USD | 2.9 | 2.92 | 2.89 | 2.89 | 2.89 | -0.01 (-0.34%) | 3,963 |
3 May 2017 | USD | 3.25 | 3.25 | 2.61 | 2.9 | 2.9 | -0.22 (-7.05%) | 10,428 |
2 May 2017 | USD | 2.99 | 3.12 | 2.9624 | 3.12 | 3.12 | +0.22 (+7.59%) | 8,814 |
1 May 2017 | USD | 2.9 | 2.9 | 2.85 | 2.9 | 2.9 | +0.05 (+1.75%) | 1,880 |
28 Apr 2017 | USD | 2.78 | 2.9 | 2.78 | 2.85 | 2.85 | +0.07 (+2.52%) | 1,405 |