Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Mar 2017 | USD | 2.59 | 2.59 | 2.35 | 2.4301 | 36.4515 | -0.14 (-5.44%) | 27,620 |
15 Mar 2017 | USD | 2.58 | 2.59 | 2.49 | 2.57 | 38.55 | -0.04 (-1.53%) | 17,959 |
14 Mar 2017 | USD | 2.62 | 2.69 | 2.55 | 2.61 | 39.15 | -0.09 (-3.33%) | 12,804 |
13 Mar 2017 | USD | 2.7 | 2.85 | 2.6 | 2.7 | 40.5 | +0.02 (+0.75%) | 18,842 |
10 Mar 2017 | USD | 2.55 | 2.75 | 2.55 | 2.68 | 40.2 | +0.12 (+4.69%) | 23,150 |
9 Mar 2017 | USD | 2.45 | 2.65 | 2.43 | 2.56 | 38.4 | -0.02 (-0.78%) | 14,622 |
8 Mar 2017 | USD | 2.73 | 2.81 | 2.54 | 2.58 | 38.7 | -0.2 (-7.19%) | 45,205 |
7 Mar 2017 | USD | 2.87 | 2.88 | 2.71 | 2.78 | 41.7 | -0.13 (-4.47%) | 59,064 |
6 Mar 2017 | USD | 2.95 | 3.1 | 2.82 | 2.91 | 43.65 | -0.01 (-0.34%) | 84,021 |
3 Mar 2017 | USD | 2.61 | 2.95 | 2.61 | 2.92 | 43.8 | +0.27 (+10.19%) | 134,198 |
2 Mar 2017 | USD | 2.71 | 2.7499 | 2.56 | 2.65 | 39.75 | -0.1 (-3.64%) | 29,418 |
1 Mar 2017 | USD | 2.65 | 2.81 | 2.56 | 2.75 | 41.25 | +0.09 (+3.38%) | 70,619 |
28 Feb 2017 | USD | 2.58 | 2.92 | 2.55 | 2.66 | 39.9 | +0.05 (+1.92%) | 190,433 |
27 Feb 2017 | USD | 2.61 | 2.88 | 2.51 | 2.61 | 39.15 | -0.24 (-8.42%) | 83,749 |
24 Feb 2017 | USD | 2.62 | 2.85 | 2.41 | 2.85 | 42.75 | +0.04 (+1.42%) | 106,760 |
23 Feb 2017 | USD | 2.8 | 3.17 | 2.54 | 2.81 | 42.15 | +0.28 (+11.07%) | 383,615 |
22 Feb 2017 | USD | 3.29 | 3.38 | 2.5 | 2.53 | 37.95 | -1.17 (-31.62%) | 371,402 |
21 Feb 2017 | USD | 2.5 | 3.9 | 2.13 | 3.7 | 55.5 | +2.06 (+125.61%) | 1,985,069 |
20 Feb 2017 | USD | 1.64 | 1.64 | 1.64 | 1.64 | 24.6 | +0 (+0.01%) | 0 |
17 Feb 2017 | USD | 1.64 | 1.69 | 1.58 | 1.6399 | 24.5985 | -0.02 (-1.21%) | 3,921 |
16 Feb 2017 | USD | 1.7 | 1.78 | 1.63 | 1.66 | 24.9 | -0.02 (-1.18%) | 7,308 |
15 Feb 2017 | USD | 1.64 | 1.7 | 1.63 | 1.6799 | 25.1985 | +0.03 (+1.81%) | 3,375 |
14 Feb 2017 | USD | 1.65 | 1.67 | 1.6 | 1.65 | 24.75 | -0.01 (-0.60%) | 3,351 |
13 Feb 2017 | USD | 1.63 | 1.66 | 1.57 | 1.66 | 24.9 | +0.03 (+1.84%) | 5,365 |
10 Feb 2017 | USD | 1.65 | 1.8 | 1.6227 | 1.63 | 24.45 | -0.02 (-1.21%) | 15,946 |
9 Feb 2017 | USD | 1.56 | 1.65 | 1.56 | 1.65 | 24.75 | +0.06 (+3.78%) | 5,865 |
8 Feb 2017 | USD | 1.65 | 1.65 | 1.53 | 1.5899 | 23.8485 | +0.01 (+0.63%) | 5,037 |
7 Feb 2017 | USD | 1.5 | 1.6096 | 1.4955 | 1.58 | 23.7 | +0.06 (+3.95%) | 8,426 |
6 Feb 2017 | USD | 1.6 | 1.6497 | 1.52 | 1.52 | 22.8 | -0.07 (-4.40%) | 6,696 |
3 Feb 2017 | USD | 1.6 | 1.79 | 1.58 | 1.59 | 23.85 | -0.01 (-0.63%) | 7,231 |