Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2017 | USD | 2.12 | 2.12 | 2.05 | 2.07 | 2.07 | -0.029 (-1.38%) | 28,675 |
27 Sep 2017 | USD | 2.06 | 2.099 | 2 | 2.099 | 2.099 | +0.019 (+0.91%) | 130,074 |
26 Sep 2017 | USD | 2.1 | 2.14 | 2.04 | 2.08 | 2.08 | -0.03 (-1.42%) | 84,072 |
25 Sep 2017 | USD | 2.15 | 2.16 | 2.08 | 2.11 | 2.11 | -0.06 (-2.76%) | 63,811 |
22 Sep 2017 | USD | 2.17 | 2.19 | 2.11 | 2.17 | 2.17 | -0.005 (-0.23%) | 43,307 |
21 Sep 2017 | USD | 2.15 | 2.19 | 2.14 | 2.175 | 2.175 | -0.015 (-0.68%) | 28,578 |
20 Sep 2017 | USD | 2.21 | 2.21 | 2.13 | 2.19 | 2.19 | -0.01 (-0.45%) | 73,165 |
19 Sep 2017 | USD | 2.32 | 2.33 | 2.1741 | 2.2 | 2.2 | -0.11 (-4.76%) | 99,624 |
18 Sep 2017 | USD | 2.35 | 2.39 | 2.31 | 2.31 | 2.31 | -0.03 (-1.28%) | 147,714 |
15 Sep 2017 | USD | 2.3101 | 2.349 | 2.29 | 2.34 | 2.34 | -0.02 (-0.85%) | 108,461 |
14 Sep 2017 | USD | 2.35 | 2.38 | 2.27 | 2.36 | 2.36 | -0.01 (-0.42%) | 88,174 |
13 Sep 2017 | USD | 2.34 | 2.38 | 2.3 | 2.37 | 2.37 | +0.06 (+2.60%) | 43,356 |
12 Sep 2017 | USD | 2.43 | 2.43 | 2.3 | 2.31 | 2.31 | -0.12 (-4.94%) | 69,083 |
11 Sep 2017 | USD | 2.41 | 2.465 | 2.395 | 2.43 | 2.43 | +0.03 (+1.25%) | 45,684 |
8 Sep 2017 | USD | 2.42 | 2.44 | 2.36 | 2.4 | 2.4 | -0.04 (-1.64%) | 40,011 |
7 Sep 2017 | USD | 2.47 | 2.49 | 2.37 | 2.44 | 2.44 | -0.03 (-1.21%) | 67,155 |
6 Sep 2017 | USD | 2.44 | 2.5 | 2.44 | 2.47 | 2.47 | +0.02 (+0.82%) | 47,952 |
5 Sep 2017 | USD | 2.46 | 2.49 | 2.42 | 2.45 | 2.45 | -0.01 (-0.41%) | 53,835 |
4 Sep 2017 | USD | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | 0.0 (0.0%) | 0 |
1 Sep 2017 | USD | 2.413 | 2.46 | 2.37 | 2.46 | 2.46 | +0.02 (+0.82%) | 56,722 |
31 Aug 2017 | USD | 2.58 | 2.64 | 2.39 | 2.44 | 2.44 | -0.12 (-4.69%) | 163,168 |
30 Aug 2017 | USD | 2.5 | 2.6892 | 2.4806 | 2.56 | 2.56 | +0.06 (+2.40%) | 334,742 |
29 Aug 2017 | USD | 2.31 | 2.5 | 2.29 | 2.5 | 2.5 | +0.19 (+8.23%) | 207,802 |
28 Aug 2017 | USD | 2.27 | 2.33 | 2.2 | 2.31 | 2.31 | +0.04 (+1.76%) | 206,659 |
25 Aug 2017 | USD | 2.21 | 2.31 | 2.14 | 2.27 | 2.27 | +0.08 (+3.65%) | 437,270 |
24 Aug 2017 | USD | 2.26 | 2.3 | 2.15 | 2.19 | 2.19 | -0.14 (-6.01%) | 645,755 |
23 Aug 2017 | USD | 2.24 | 2.41 | 2.094 | 2.33 | 2.33 | +0.22 (+10.43%) | 967,371 |
22 Aug 2017 | USD | 2.59 | 2.69 | 2.11 | 2.11 | 2.11 | -0.49 (-18.85%) | 779,550 |
21 Aug 2017 | USD | 3.36 | 3.41 | 2.31 | 2.6 | 2.6 | -1.27 (-32.82%) | 1,148,101 |
18 Aug 2017 | USD | 3.96 | 3.96 | 3.8549 | 3.87 | 3.87 | -0.02 (-0.51%) | 23,876 |