Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2017 | USD | 2.99 | 2.99 | 2.6 | 2.64 | 2.64 | -0.01 (-0.38%) | 4,440 |
11 Oct 2017 | USD | 3 | 3 | 2.5 | 2.65 | 2.65 | -0.34 (-11.37%) | 6,977 |
10 Oct 2017 | USD | 3.5 | 3.6 | 2.75 | 2.99 | 2.99 | -0.48 (-13.83%) | 6,888 |
9 Oct 2017 | USD | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | +0.17 (+5.15%) | 1,000 |
6 Oct 2017 | USD | 3.5 | 3.5 | 3.3 | 3.3 | 3.3 | -0.2 (-5.71%) | 7,700 |
5 Oct 2017 | USD | 3.15 | 3.5 | 2.5 | 3.5 | 3.5 | +0.59 (+20.27%) | 4,532 |
4 Oct 2017 | USD | 3.25 | 3.75 | 2.77 | 2.91 | 2.91 | -0.64 (-18.03%) | 14,720 |
3 Oct 2017 | USD | 3.5 | 3.9 | 3.5 | 3.55 | 3.55 | -0.15 (-4.05%) | 17,693 |
2 Oct 2017 | USD | 3.53 | 3.75 | 3.53 | 3.7 | 3.7 | +0.15 (+4.23%) | 10,475 |
29 Sep 2017 | USD | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | +0.05 (+1.43%) | 1,000 |
28 Sep 2017 | USD | 3.5 | 3.5 | 3.5 | 3.5 | 3.5 | +0.07 (+2.04%) | 5,000 |
27 Sep 2017 | USD | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | 0.0 (0.0%) | 0 |
26 Sep 2017 | USD | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | -0.37 (-9.74%) | 350 |
25 Sep 2017 | USD | 3.8 | 3.8 | 3.8 | 3.8 | 3.8 | 0.0 (0.0%) | 0 |
22 Sep 2017 | USD | 3.7 | 3.8 | 3.7 | 3.8 | 3.8 | +0.2 (+5.56%) | 6,605 |
21 Sep 2017 | USD | 3.51 | 3.6 | 3.51 | 3.6 | 3.6 | +0.09 (+2.56%) | 5,200 |
20 Sep 2017 | USD | 3.56 | 3.56 | 3.51 | 3.51 | 3.51 | -0.09 (-2.50%) | 1,100 |
19 Sep 2017 | USD | 3.59 | 3.6 | 3.59 | 3.6 | 3.6 | -0.24 (-6.25%) | 1,250 |
18 Sep 2017 | USD | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 0.0 (0.0%) | 0 |
15 Sep 2017 | USD | 3.89 | 3.89 | 3.84 | 3.84 | 3.84 | -0.65 (-14.48%) | 900 |
14 Sep 2017 | USD | 3.5 | 4.9 | 3.49 | 4.49 | 4.49 | +2.45 (+120.10%) | 1,300 |
13 Sep 2017 | USD | 2.31 | 2.31 | 2.04 | 2.04 | 2.04 | -0.91 (-30.85%) | 500 |
12 Sep 2017 | USD | 3.05 | 3.25 | 2.95 | 2.95 | 2.95 | 0.0 (0.0%) | 3,619 |
11 Sep 2017 | USD | 3.26 | 3.32 | 2.95 | 2.95 | 2.95 | -1.14 (-27.87%) | 2,200 |
8 Sep 2017 | USD | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | 0.0 (0.0%) | 0 |
7 Sep 2017 | USD | 4 | 4.09 | 4 | 4.09 | 4.09 | +0.1 (+2.51%) | 1,294 |
6 Sep 2017 | USD | 4.82 | 5.15 | 3.99 | 3.99 | 3.99 | -0.03 (-0.75%) | 8,545 |
5 Sep 2017 | USD | 4.9 | 4.9 | 4 | 4.02 | 4.02 | -1.27 (-24.01%) | 3,600 |
4 Sep 2017 | USD | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | 0.0 (0.0%) | 0 |
1 Sep 2017 | USD | 5.25 | 5.31 | 5.25 | 5.29 | 5.29 | +0.04 (+0.76%) | 4,350 |