Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 May 2017 | USD | 2.79 | 2.79 | 2.67 | 2.68 | 2.68 | +0.02 (+0.75%) | 5,824 |
24 May 2017 | USD | 2.59 | 2.7099 | 2.59 | 2.66 | 2.66 | -0.18 (-6.34%) | 4,256 |
23 May 2017 | USD | 2.52 | 2.84 | 2.52 | 2.84 | 2.84 | +0.01 (+0.35%) | 34,370 |
22 May 2017 | USD | 2.41 | 2.83 | 2.41 | 2.83 | 2.83 | +0.02 (+0.71%) | 1,162 |
19 May 2017 | USD | 2.83 | 2.83 | 2.56 | 2.81 | 2.81 | -0.02 (-0.71%) | 4,025 |
18 May 2017 | USD | 2.9 | 3 | 2.83 | 2.83 | 2.83 | -0.16 (-5.35%) | 7,072 |
17 May 2017 | USD | 2.84 | 2.99 | 2.69 | 2.99 | 2.99 | +0.23 (+8.33%) | 1,507 |
16 May 2017 | USD | 2.95 | 2.95 | 2.6737 | 2.7601 | 2.7601 | -0.09 (-3.15%) | 4,676 |
15 May 2017 | USD | 2.92 | 2.99 | 2.69 | 2.85 | 2.85 | -0.09 (-3.06%) | 2,658 |
12 May 2017 | USD | 2.6 | 2.99 | 2.396 | 2.94 | 2.94 | +0.41 (+16.21%) | 106,885 |
11 May 2017 | USD | 2.57 | 3.01 | 2.39 | 2.53 | 2.53 | -0.04 (-1.56%) | 76,484 |
10 May 2017 | USD | 2.679 | 2.679 | 2.57 | 2.57 | 2.57 | -0.09 (-3.38%) | 5,058 |
9 May 2017 | USD | 2.72 | 2.76 | 2.35 | 2.66 | 2.66 | -0.07 (-2.56%) | 40,511 |
8 May 2017 | USD | 2.77 | 2.83 | 2.72 | 2.73 | 2.73 | -0.04 (-1.44%) | 21,624 |
5 May 2017 | USD | 2.696 | 2.95 | 2.67 | 2.77 | 2.77 | +0.06 (+2.21%) | 25,812 |
4 May 2017 | USD | 2.71 | 2.71 | 2.68 | 2.71 | 2.71 | -0.03 (-1.09%) | 486 |
3 May 2017 | USD | 2.81 | 2.81 | 2.66 | 2.74 | 2.74 | -0.11 (-3.86%) | 15,986 |
2 May 2017 | USD | 2.812 | 2.85 | 2.73 | 2.85 | 2.85 | +0.04 (+1.42%) | 15,111 |
1 May 2017 | USD | 2.86 | 2.89 | 2.721 | 2.81 | 2.81 | -0.04 (-1.40%) | 9,024 |
28 Apr 2017 | USD | 2.83 | 2.92 | 2.74 | 2.85 | 2.85 | 0.0 (0.0%) | 21,164 |
27 Apr 2017 | USD | 2.74 | 2.85 | 2.67 | 2.85 | 2.85 | +0.1 (+3.64%) | 17,477 |
26 Apr 2017 | USD | 2.88 | 2.9443 | 2.66 | 2.75 | 2.75 | -0.18 (-6.14%) | 21,675 |
25 Apr 2017 | USD | 2.85 | 3.0644 | 2.85 | 2.93 | 2.93 | +0.08 (+2.80%) | 33,000 |
24 Apr 2017 | USD | 2.87 | 2.8801 | 2.8501 | 2.8501 | 2.8501 | -0.06 (-2.06%) | 3,309 |
21 Apr 2017 | USD | 2.91 | 2.93 | 2.85 | 2.91 | 2.91 | -0.01 (-0.34%) | 1,968 |
20 Apr 2017 | USD | 2.9 | 2.95 | 2.8869 | 2.92 | 2.92 | +0.03 (+1.04%) | 1,255 |
19 Apr 2017 | USD | 2.84 | 2.9 | 2.84 | 2.89 | 2.89 | -0.01 (-0.34%) | 969 |
18 Apr 2017 | USD | 2.91 | 2.93 | 2.8377 | 2.9 | 2.9 | -0.01 (-0.34%) | 28,585 |
17 Apr 2017 | USD | 3 | 3.21 | 2.85 | 2.91 | 2.91 | +0.09 (+3.19%) | 22,731 |
14 Apr 2017 | USD | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | 0.0 (0.0%) | 0 |