Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2017 | USD | 2.15 | 2.17 | 2.02 | 2.12 | 2.12 | -0.08 (-3.63%) | 67,458 |
4 Jul 2017 | USD | 2.1999 | 2.1999 | 2.1999 | 2.1999 | 2.1999 | 0.0 (0.0%) | 0 |
3 Jul 2017 | USD | 2.2 | 2.2 | 2.1999 | 2.1999 | 2.1999 | +0.05 (+2.32%) | 1,000 |
30 Jun 2017 | USD | 2.15 | 2.1501 | 2.15 | 2.15 | 2.15 | 0.0 (0.0%) | 13,950 |
29 Jun 2017 | USD | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | -0.06 (-2.71%) | 390 |
28 Jun 2017 | USD | 2.16 | 2.21 | 2.16 | 2.21 | 2.21 | +0.02 (+0.91%) | 13,800 |
27 Jun 2017 | USD | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | 0.0 (0.0%) | 0 |
26 Jun 2017 | USD | 2.17 | 2.24 | 2.17 | 2.19 | 2.19 | -0.05 (-2.23%) | 600 |
23 Jun 2017 | USD | 2.2462 | 2.2462 | 2.2 | 2.24 | 2.24 | -0.01 (-0.44%) | 302,300 |
22 Jun 2017 | USD | 2.2 | 2.25 | 2.2 | 2.25 | 2.25 | +0.05 (+2.27%) | 723,045 |
21 Jun 2017 | USD | 2.19 | 2.2 | 2.088 | 2.2 | 2.2 | -0.02 (-0.90%) | 5,270 |
20 Jun 2017 | USD | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | 0.0 (0.0%) | 0 |
19 Jun 2017 | USD | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | 0.0 (0.0%) | 0 |
16 Jun 2017 | USD | 2.25 | 2.25 | 2.15 | 2.22 | 2.22 | +0.02 (+0.91%) | 850 |
15 Jun 2017 | USD | 2.12 | 2.2 | 2.11 | 2.2 | 2.2 | +0.01 (+0.46%) | 28,020 |
14 Jun 2017 | USD | 2.1 | 2.2 | 2.0939 | 2.19 | 2.19 | -0.05 (-2.23%) | 32,485 |
13 Jun 2017 | USD | 2.25 | 2.26 | 2.15 | 2.24 | 2.24 | +0.043 (+1.93%) | 92,817 |
12 Jun 2017 | USD | 2.19 | 2.34 | 2.19 | 2.1975 | 2.1975 | +0.007 (+0.34%) | 12,100 |
9 Jun 2017 | USD | 2.37 | 2.38 | 2.19 | 2.19 | 2.19 | -0.16 (-6.81%) | 156,213 |
8 Jun 2017 | USD | 2.4 | 2.42 | 2.25 | 2.35 | 2.35 | -0.07 (-2.89%) | 59,358 |
7 Jun 2017 | USD | 2.4 | 2.52 | 2.33 | 2.42 | 2.42 | +0.03 (+1.26%) | 450,805 |
6 Jun 2017 | USD | 2.32 | 2.41 | 2.27 | 2.39 | 2.39 | +0.04 (+1.70%) | 41,113 |
5 Jun 2017 | USD | 2.34 | 2.39 | 2.3 | 2.35 | 2.35 | +0.05 (+2.17%) | 256,682 |
2 Jun 2017 | USD | 2.25 | 2.37 | 2.25 | 2.3 | 2.3 | +0.05 (+2.22%) | 60,388 |
1 Jun 2017 | USD | 2.48 | 2.48 | 2.23 | 2.25 | 2.25 | 0.0 (0.0%) | 215,263 |
31 May 2017 | USD | 2.15 | 2.31 | 2.1455 | 2.25 | 2.25 | +0.158 (+7.54%) | 616,867 |
30 May 2017 | USD | 1.99 | 2.1 | 1.99 | 2.0922 | 2.0922 | +0.102 (+5.14%) | 134,862 |
29 May 2017 | USD | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 0.0 (0.0%) | 0 |
26 May 2017 | USD | 1.72 | 2.1399 | 1.72 | 1.99 | 1.99 | +0.28 (+16.37%) | 188,529 |
25 May 2017 | USD | 1.8 | 1.8 | 1.67 | 1.71 | 1.71 | +0.01 (+0.59%) | 332,872 |