Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Sep 2017 | USD | 2.25 | 2.3 | 2.2 | 2.2 | 2.2 | -0.05 (-2.22%) | 75,061 |
6 Sep 2017 | USD | 2.35 | 2.35 | 2.25 | 2.25 | 2.25 | -0.1 (-4.26%) | 53,604 |
5 Sep 2017 | USD | 2.4 | 2.4 | 2.3 | 2.35 | 2.35 | -0.05 (-2.08%) | 54,446 |
4 Sep 2017 | USD | 2.4 | 2.4 | 2.4 | 2.4 | 2.4 | 0.0 (0.0%) | 0 |
1 Sep 2017 | USD | 2.35 | 2.45 | 2.35 | 2.4 | 2.4 | -0.05 (-2.04%) | 44,514 |
31 Aug 2017 | USD | 2.4 | 2.5 | 2.4 | 2.45 | 2.45 | 0.0 (0.0%) | 100,836 |
30 Aug 2017 | USD | 2.4863 | 2.5 | 2.4 | 2.45 | 2.45 | 0.0 (0.0%) | 64,548 |
29 Aug 2017 | USD | 2.45 | 2.4863 | 2.425 | 2.45 | 2.45 | -0.05 (-2%) | 79,077 |
28 Aug 2017 | USD | 2.45 | 2.5 | 2.45 | 2.5 | 2.5 | +0.05 (+2.04%) | 55,954 |
25 Aug 2017 | USD | 2.5 | 2.5 | 2.4 | 2.45 | 2.45 | 0.0 (0.0%) | 51,608 |
24 Aug 2017 | USD | 2.35 | 2.5 | 2.35 | 2.45 | 2.45 | 0.0 (0.0%) | 108,076 |
23 Aug 2017 | USD | 2.5 | 2.5 | 2.4 | 2.45 | 2.45 | -0.05 (-2%) | 356,135 |
22 Aug 2017 | USD | 2.5 | 2.53 | 2.45 | 2.5 | 2.5 | 0.0 (0.0%) | 121,828 |
21 Aug 2017 | USD | 2.55 | 2.55 | 2.45 | 2.5 | 2.5 | -0.1 (-3.85%) | 66,326 |
18 Aug 2017 | USD | 2.6 | 2.65 | 2.5 | 2.6 | 2.6 | 0.0 (0.0%) | 71,575 |
17 Aug 2017 | USD | 2.55 | 2.64 | 2.51 | 2.6 | 2.6 | +0.05 (+1.96%) | 98,265 |
16 Aug 2017 | USD | 2.5 | 2.6 | 2.4604 | 2.55 | 2.55 | +0.05 (+2%) | 108,771 |
15 Aug 2017 | USD | 2.5 | 2.6 | 2.4 | 2.5 | 2.5 | +0.05 (+2.04%) | 79,576 |
14 Aug 2017 | USD | 2.5 | 2.5 | 2.4 | 2.45 | 2.45 | 0.0 (0.0%) | 325,978 |
11 Aug 2017 | USD | 2.4 | 2.5 | 2.3 | 2.45 | 2.45 | 0.0 (0.0%) | 152,192 |
10 Aug 2017 | USD | 2.4 | 2.45 | 2.325 | 2.45 | 2.45 | +0.05 (+2.08%) | 129,097 |
9 Aug 2017 | USD | 2.35 | 2.4 | 2.145 | 2.4 | 2.4 | +0.05 (+2.13%) | 302,819 |
8 Aug 2017 | USD | 2.8 | 2.8 | 2.3 | 2.35 | 2.35 | -0.25 (-9.62%) | 308,039 |
7 Aug 2017 | USD | 2.5 | 2.8 | 2.5 | 2.6 | 2.6 | +0.15 (+6.12%) | 292,395 |
4 Aug 2017 | USD | 3 | 3 | 2.45 | 2.45 | 2.45 | -0.4 (-14.04%) | 293,681 |
3 Aug 2017 | USD | 3.6 | 3.6 | 2.4618 | 2.85 | 2.85 | -0.8 (-21.92%) | 1,202,203 |
2 Aug 2017 | USD | 3.25 | 3.75 | 3.25 | 3.65 | 3.65 | +0.35 (+10.61%) | 326,219 |
1 Aug 2017 | USD | 3.25 | 3.375 | 3.25 | 3.3 | 3.3 | +0.05 (+1.54%) | 99,174 |
31 Jul 2017 | USD | 3.35 | 3.45 | 3.225 | 3.25 | 3.25 | -0.1 (-2.99%) | 226,175 |
28 Jul 2017 | USD | 3.4 | 3.45 | 3.35 | 3.35 | 3.35 | 0.0 (0.0%) | 126,564 |