Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 May 2017 | USD | 2.95 | 2.99 | 2.85 | 2.88 | 14.4 | -0.11 (-3.68%) | 25,353 |
1 May 2017 | USD | 2.99 | 3 | 2.9 | 2.99 | 14.95 | -0.01 (-0.33%) | 13,816 |
28 Apr 2017 | USD | 3.09 | 3.09 | 2.9 | 3 | 15 | -0.03 (-0.99%) | 21,398 |
27 Apr 2017 | USD | 3.15 | 3.19 | 2.8 | 3.03 | 15.15 | -0.12 (-3.81%) | 42,112 |
26 Apr 2017 | USD | 3.14 | 3.25 | 3.01 | 3.15 | 15.75 | -0.01 (-0.32%) | 17,684 |
25 Apr 2017 | USD | 3.21 | 3.3 | 3.03 | 3.16 | 15.8 | -0.04 (-1.25%) | 36,195 |
24 Apr 2017 | USD | 3.43 | 3.6401 | 3.12 | 3.2 | 16 | -0.2 (-5.88%) | 74,874 |
21 Apr 2017 | USD | 3.33 | 3.95 | 3.2 | 3.4 | 17 | -0.16 (-4.49%) | 276,617 |
20 Apr 2017 | USD | 3.04 | 4.33 | 2.7201 | 3.56 | 17.8 | +0.5 (+16.34%) | 812,671 |
19 Apr 2017 | USD | 2.41 | 3.3299 | 2.3201 | 3.06 | 15.3 | +0.67 (+28.03%) | 300,056 |
18 Apr 2017 | USD | 2.77 | 2.77 | 2.3 | 2.39 | 11.95 | -0.4 (-14.34%) | 78,430 |
17 Apr 2017 | USD | 3 | 3 | 2.7 | 2.79 | 13.95 | -0.15 (-5.10%) | 73,829 |
14 Apr 2017 | USD | 2.94 | 2.94 | 2.94 | 2.94 | 14.7 | 0.0 (0.0%) | 0 |
13 Apr 2017 | USD | 2.9 | 3.0889 | 2.77 | 2.94 | 14.7 | -2.39 (-44.84%) | 451,102 |
12 Apr 2017 | USD | 5.78 | 6.35 | 5.1203 | 5.33 | 26.65 | -0.35 (-6.16%) | 57,935 |
11 Apr 2017 | USD | 5.68 | 5.772 | 5.55 | 5.68 | 28.4 | 0.0 (0.0%) | 2,738 |
10 Apr 2017 | USD | 5.65 | 5.84 | 5.5256 | 5.68 | 28.4 | -0.16 (-2.74%) | 8,724 |
7 Apr 2017 | USD | 5.859 | 6.5 | 5.77 | 5.84 | 29.2 | -0.06 (-1.02%) | 33,732 |
6 Apr 2017 | USD | 5.7 | 5.94 | 5.7 | 5.9 | 29.5 | +0.15 (+2.61%) | 2,880 |
5 Apr 2017 | USD | 5.792 | 5.9104 | 5.655 | 5.75 | 28.75 | +0.03 (+0.52%) | 3,156 |
4 Apr 2017 | USD | 5.75 | 5.93 | 5.71 | 5.72 | 28.6 | -0.21 (-3.54%) | 3,060 |
3 Apr 2017 | USD | 5.91 | 5.94 | 5.87 | 5.93 | 29.65 | -0.02 (-0.34%) | 1,495 |
31 Mar 2017 | USD | 6.01 | 6.0477 | 5.76 | 5.95 | 29.75 | -0.15 (-2.46%) | 5,530 |
30 Mar 2017 | USD | 6.304 | 6.32 | 6.06 | 6.1 | 30.5 | -0.213 (-3.37%) | 4,202 |
29 Mar 2017 | USD | 6.0301 | 6.4 | 6.0301 | 6.3126 | 31.563 | +0.123 (+1.98%) | 6,266 |
28 Mar 2017 | USD | 5.89 | 6.2 | 5.8188 | 6.19 | 30.95 | +0.32 (+5.45%) | 22,291 |
27 Mar 2017 | USD | 5.83 | 5.89 | 5.83 | 5.87 | 29.35 | +0.09 (+1.56%) | 1,842 |
24 Mar 2017 | USD | 5.8999 | 5.8999 | 5.69 | 5.78 | 28.9 | -0.009 (-0.15%) | 2,001 |
23 Mar 2017 | USD | 5.85 | 5.99 | 5.6673 | 5.7888 | 28.944 | -0.121 (-2.05%) | 2,091 |
22 Mar 2017 | USD | 5.8 | 5.94 | 5.6715 | 5.91 | 29.55 | -0.06 (-1.01%) | 1,098 |