Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2017 | USD | 2.1 | 2.1125 | 2.06 | 2.08 | 2.08 | -0.1 (-4.59%) | 5,200 |
26 Sep 2017 | USD | 2.17 | 2.21 | 1.98 | 2.18 | 2.18 | -0.046 (-2.09%) | 124,314 |
25 Sep 2017 | USD | 2.2255 | 2.2265 | 2.17 | 2.2265 | 2.2265 | +0.026 (+1.20%) | 16,736 |
22 Sep 2017 | USD | 2.25 | 2.25 | 2.2 | 2.2 | 2.2 | -0.1 (-4.35%) | 600 |
21 Sep 2017 | USD | 2.3 | 2.3 | 2.3 | 2.3 | 2.3 | 0.0 (0.0%) | 0 |
20 Sep 2017 | USD | 2.3 | 2.3 | 2.3 | 2.3 | 2.3 | +0.05 (+2.22%) | 3,800 |
19 Sep 2017 | USD | 2.18 | 2.25 | 2.1 | 2.25 | 2.25 | +0.1 (+4.65%) | 1,700 |
18 Sep 2017 | USD | 2.15 | 2.15 | 2.08 | 2.15 | 2.15 | +0.11 (+5.39%) | 16,970 |
15 Sep 2017 | USD | 2 | 2.04 | 1.98 | 2.04 | 2.04 | +0.04 (+2%) | 32,822 |
14 Sep 2017 | USD | 2 | 2 | 2 | 2 | 2 | 0.0 (0.0%) | 5,000 |
13 Sep 2017 | USD | 1.995 | 2 | 1.97 | 2 | 2 | +0.06 (+3.09%) | 14,107 |
12 Sep 2017 | USD | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | +0.08 (+4.30%) | 100 |
11 Sep 2017 | USD | 1.95 | 1.98 | 1.82 | 1.86 | 1.86 | -0.14 (-7.00%) | 29,029 |
8 Sep 2017 | USD | 1.92 | 2 | 1.9 | 2 | 2 | +0.12 (+6.38%) | 26,700 |
7 Sep 2017 | USD | 1.9 | 2 | 1.85 | 1.88 | 1.88 | -0.02 (-1.05%) | 219,274 |
6 Sep 2017 | USD | 1.81 | 2.26 | 1.8 | 1.9 | 1.9 | +0.09 (+4.97%) | 79,500 |
5 Sep 2017 | USD | 1.81 | 1.85 | 1.7973 | 1.81 | 1.81 | -0.008 (-0.45%) | 364,773 |
4 Sep 2017 | USD | 1.8181 | 1.8181 | 1.8181 | 1.8181 | 1.8181 | 0.0 (0.0%) | 0 |
1 Sep 2017 | USD | 1.85 | 1.85 | 1.763 | 1.8181 | 1.8181 | -0.002 (-0.10%) | 57,649 |
31 Aug 2017 | USD | 1.89 | 1.9 | 1.8 | 1.82 | 1.82 | +0.02 (+1.11%) | 53,137 |
30 Aug 2017 | USD | 1.79 | 1.8 | 1.79 | 1.8 | 1.8 | +0.07 (+4.05%) | 53,450 |
29 Aug 2017 | USD | 1.85 | 1.85 | 1.72 | 1.73 | 1.73 | -0.09 (-4.95%) | 41,398 |
28 Aug 2017 | USD | 1.82 | 1.86 | 1.8 | 1.82 | 1.82 | -0.03 (-1.62%) | 100,875 |
25 Aug 2017 | USD | 1.87 | 1.9 | 1.83 | 1.85 | 1.85 | +0.01 (+0.54%) | 132,750 |
24 Aug 2017 | USD | 1.87 | 1.87 | 1.82 | 1.84 | 1.84 | 0.0 (0.0%) | 378,002 |
23 Aug 2017 | USD | 1.83 | 1.85 | 1.7716 | 1.84 | 1.84 | -0.01 (-0.54%) | 118,226 |
22 Aug 2017 | USD | 1.84 | 1.85 | 1.84 | 1.85 | 1.85 | 0.0 (0.0%) | 10,000 |
21 Aug 2017 | USD | 1.85 | 1.85 | 1.8261 | 1.85 | 1.85 | 0.0 (0.0%) | 12,483 |
18 Aug 2017 | USD | 1.78 | 1.9 | 1.78 | 1.85 | 1.85 | -0.05 (-2.63%) | 87,806 |
17 Aug 2017 | USD | 1.89 | 1.9 | 1.85 | 1.9 | 1.9 | 0.0 (0.0%) | 31,200 |