Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2017 | USD | 1.875 | 1.9875 | 1.8151 | 1.875 | 1.875 | 0.0 (0.0%) | 265,000 |
9 Mar 2017 | USD | 2.0375 | 2.0375 | 1.8151 | 1.875 | 1.875 | -0.25 (-11.76%) | 195,314 |
8 Mar 2017 | USD | 2.125 | 2.449 | 2 | 2.125 | 2.125 | +0.275 (+14.86%) | 3,026,211 |
7 Mar 2017 | USD | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -0.15 (-7.50%) | 26,525 |
6 Mar 2017 | USD | 2 | 2 | 2 | 2 | 2 | +0.165 (+8.99%) | 191,317 |
3 Mar 2017 | USD | 1.835 | 1.835 | 1.835 | 1.835 | 1.835 | -0.165 (-8.25%) | 60,000 |
2 Mar 2017 | USD | 1.75 | 2.1999 | 1.701 | 2 | 2 | +0.25 (+14.29%) | 829,749 |
1 Mar 2017 | USD | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | +0.049 (+2.88%) | 0 |
28 Feb 2017 | USD | 1.701 | 1.701 | 1.701 | 1.701 | 1.701 | -0.049 (-2.80%) | 26,000 |
27 Feb 2017 | USD | 1.755 | 1.755 | 1.75 | 1.75 | 1.75 | -0.005 (-0.28%) | 17,135 |
24 Feb 2017 | USD | 1.755 | 1.755 | 1.755 | 1.755 | 1.755 | -0.12 (-6.40%) | 105,467 |
23 Feb 2017 | USD | 1.75 | 1.975 | 1.7299 | 1.875 | 1.875 | +0.125 (+7.14%) | 684,268 |
22 Feb 2017 | USD | 1.7375 | 1.975 | 1.5333 | 1.75 | 1.75 | +0.25 (+16.67%) | 297,062 |
21 Feb 2017 | USD | 1.8501 | 1.8501 | 1.5 | 1.5 | 1.5 | -0.45 (-23.08%) | 468,677 |
20 Feb 2017 | USD | 2 | 2.0149 | 1.95 | 1.95 | 1.95 | -0.05 (-2.50%) | 110,022 |
17 Feb 2017 | USD | 1.9999 | 2.2 | 1.9999 | 2 | 2 | +0.125 (+6.67%) | 470,203 |
16 Feb 2017 | USD | 1.875 | 1.95 | 1.8325 | 1.875 | 1.875 | 0.0 (0.0%) | 120,206 |
15 Feb 2017 | USD | 2.12 | 2.12 | 1.875 | 1.875 | 1.875 | -0.155 (-7.64%) | 296,000 |
14 Feb 2017 | USD | 2 | 2.03 | 2 | 2.03 | 2.03 | 0.0 (0.0%) | 75,000 |
13 Feb 2017 | USD | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | -0.095 (-4.47%) | 43,459 |
10 Feb 2017 | USD | 2.125 | 2.125 | 2.125 | 2.125 | 2.125 | +0.095 (+4.68%) | 100,000 |
9 Feb 2017 | USD | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | -0.06 (-2.87%) | 77,330 |
8 Feb 2017 | USD | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | -0.035 (-1.65%) | 11,130 |
7 Feb 2017 | USD | 2.125 | 2.145 | 2.09 | 2.125 | 2.125 | 0.0 (0.0%) | 43,286 |
6 Feb 2017 | USD | 2.145 | 2.145 | 2.125 | 2.125 | 2.125 | 0.0 (0.0%) | 36,176 |
3 Feb 2017 | USD | 2.15 | 2.15 | 2.125 | 2.125 | 2.125 | 0.0 (0.0%) | 142,916 |
2 Feb 2017 | USD | 2.25 | 2.299 | 2.045 | 2.125 | 2.125 | -0.125 (-5.56%) | 1,013,798 |
1 Feb 2017 | USD | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | 0.0 (0.0%) | 0 |
31 Jan 2017 | USD | 2.25 | 2.3249 | 2.25 | 2.25 | 2.25 | 0.0 (0.0%) | 53,149 |
30 Jan 2017 | USD | 2.25 | 2.3249 | 2.03 | 2.25 | 2.25 | 0.0 (0.0%) | 44,628 |