Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jan 2017 | USD | 3.54 | 3.645 | 3.51 | 3.59 | 3.59 | +0.09 (+2.57%) | 465,477 |
24 Jan 2017 | USD | 3.31 | 3.5999 | 3.27 | 3.5 | 3.5 | +0.18 (+5.42%) | 711,092 |
23 Jan 2017 | USD | 3.33 | 3.41 | 3.24 | 3.32 | 3.32 | -0.09 (-2.64%) | 1,118,112 |
20 Jan 2017 | USD | 3.38 | 3.42 | 3.3225 | 3.41 | 3.41 | +0.12 (+3.65%) | 573,170 |
19 Jan 2017 | USD | 3.31 | 3.37 | 3.215 | 3.29 | 3.29 | -0.06 (-1.79%) | 700,541 |
18 Jan 2017 | USD | 3.75 | 3.8 | 3.275 | 3.35 | 3.35 | -0.04 (-1.18%) | 2,042,398 |
17 Jan 2017 | USD | 3.49 | 3.5 | 3.33 | 3.39 | 3.39 | -0.25 (-6.87%) | 1,682,810 |
16 Jan 2017 | USD | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 0.0 (0.0%) | 0 |
13 Jan 2017 | USD | 3.44 | 3.65 | 3.4103 | 3.64 | 3.64 | +0.23 (+6.74%) | 978,481 |
12 Jan 2017 | USD | 3.49 | 3.54 | 3.4 | 3.41 | 3.41 | -0.07 (-2.01%) | 445,242 |
11 Jan 2017 | USD | 3.52 | 3.54 | 3.44 | 3.48 | 3.48 | 0.0 (0.0%) | 376,907 |
10 Jan 2017 | USD | 3.67 | 3.67 | 3.4 | 3.48 | 3.48 | -0.14 (-3.87%) | 857,183 |
9 Jan 2017 | USD | 3.42 | 3.66 | 3.4 | 3.62 | 3.62 | +0.27 (+8.06%) | 1,339,993 |
6 Jan 2017 | USD | 3.32 | 3.88 | 3.3001 | 3.35 | 3.35 | -0.01 (-0.30%) | 3,104,740 |
5 Jan 2017 | USD | 3.43 | 3.47 | 3.185 | 3.36 | 3.36 | -0.11 (-3.17%) | 1,357,019 |
4 Jan 2017 | USD | 2.94 | 3.489 | 2.92 | 3.47 | 3.47 | +0.52 (+17.63%) | 3,465,919 |
3 Jan 2017 | USD | 2.7 | 3.03 | 2.7 | 2.95 | 2.95 | +0.33 (+12.60%) | 1,620,248 |
2 Jan 2017 | USD | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | 0.0 (0.0%) | 0 |
30 Dec 2016 | USD | 2.6 | 2.66 | 2.49 | 2.62 | 2.62 | +0.03 (+1.16%) | 231,491 |
29 Dec 2016 | USD | 2.57 | 2.61 | 2.56 | 2.59 | 2.59 | +0.02 (+0.78%) | 244,349 |
28 Dec 2016 | USD | 2.65 | 2.7 | 2.55 | 2.57 | 2.57 | -0.09 (-3.38%) | 439,879 |
27 Dec 2016 | USD | 2.72 | 2.84 | 2.62 | 2.66 | 2.66 | -0.05 (-1.85%) | 984,573 |
26 Dec 2016 | USD | 2.71 | 2.71 | 2.71 | 2.71 | 2.71 | 0.0 (0.0%) | 0 |
23 Dec 2016 | USD | 2.53 | 2.78 | 2.53 | 2.71 | 2.71 | +0.19 (+7.54%) | 797,434 |
22 Dec 2016 | USD | 2.4 | 2.5739 | 2.4 | 2.52 | 2.52 | +0.12 (+5%) | 361,756 |
21 Dec 2016 | USD | 2.4 | 2.42 | 2.38 | 2.4 | 2.4 | 0.0 (0.0%) | 247,007 |
20 Dec 2016 | USD | 2.4 | 2.44 | 2.3872 | 2.4 | 2.4 | +0.01 (+0.42%) | 235,829 |
19 Dec 2016 | USD | 2.46 | 2.46 | 2.39 | 2.39 | 2.39 | -0.07 (-2.85%) | 185,854 |
16 Dec 2016 | USD | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | 0.0 (0.0%) | 0 |
15 Dec 2016 | USD | 2.47 | 2.505 | 2.4476 | 2.46 | 2.46 | -0.01 (-0.40%) | 168,403 |