Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Dec 2017 | USD | 2.85 | 2.85 | 2.71 | 2.71 | 2.71 | -0.12 (-4.24%) | 23,070 |
4 Dec 2017 | USD | 2.9 | 2.9224 | 2.83 | 2.83 | 2.83 | -0.12 (-4.07%) | 3,500 |
1 Dec 2017 | USD | 2.89 | 2.95 | 2.89 | 2.95 | 2.95 | +0.05 (+1.72%) | 3,500 |
30 Nov 2017 | USD | 2.91 | 2.91 | 2.83 | 2.9 | 2.9 | -0.05 (-1.69%) | 14,260 |
29 Nov 2017 | USD | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 0.0 (0.0%) | 800 |
28 Nov 2017 | USD | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | +0.04 (+1.37%) | 12,049 |
27 Nov 2017 | USD | 2.95 | 2.95 | 2.91 | 2.91 | 2.91 | 0.0 (0.0%) | 13,081 |
24 Nov 2017 | USD | 2.88 | 2.91 | 2.88 | 2.91 | 2.91 | +0.01 (+0.34%) | 7,024 |
23 Nov 2017 | USD | 2.9 | 2.9 | 2.9 | 2.9 | 2.9 | 0.0 (0.0%) | 0 |
22 Nov 2017 | USD | 3 | 3 | 2.9 | 2.9 | 2.9 | -0.1 (-3.33%) | 7,850 |
21 Nov 2017 | USD | 3 | 3 | 3 | 3 | 3 | +0.045 (+1.52%) | 7,862 |
20 Nov 2017 | USD | 2.955 | 2.955 | 2.955 | 2.955 | 2.955 | 0.0 (0.0%) | 0 |
17 Nov 2017 | USD | 2.95 | 3 | 2.95 | 2.955 | 2.955 | -0.045 (-1.50%) | 7,800 |
16 Nov 2017 | USD | 2.96 | 3 | 2.8 | 3 | 3 | 0.0 (0.0%) | 1,190 |
15 Nov 2017 | USD | 3 | 3 | 3 | 3 | 3 | 0.0 (0.0%) | 2,000 |
14 Nov 2017 | USD | 3 | 3 | 3 | 3 | 3 | 0.0 (0.0%) | 0 |
13 Nov 2017 | USD | 3 | 3 | 3 | 3 | 3 | 0.0 (0.0%) | 0 |
10 Nov 2017 | USD | 3.04 | 3.04 | 2.96 | 3 | 3 | 0.0 (0.0%) | 4,110 |
9 Nov 2017 | USD | 3.03 | 3.03 | 3 | 3 | 3 | -0.1 (-3.23%) | 12,497 |
8 Nov 2017 | USD | 3.05 | 3.1 | 3.02 | 3.1 | 3.1 | +0.03 (+0.98%) | 2,539 |
7 Nov 2017 | USD | 3.1 | 3.1 | 3.07 | 3.07 | 3.07 | -0.1 (-3.15%) | 5,100 |
6 Nov 2017 | USD | 3.11 | 3.17 | 3.1 | 3.17 | 3.17 | +0.07 (+2.26%) | 16,609 |
3 Nov 2017 | USD | 3.1 | 3.1 | 3.09 | 3.1 | 3.1 | 0.0 (0.0%) | 20,100 |
2 Nov 2017 | USD | 3.123 | 3.123 | 3.1 | 3.1 | 3.1 | 0.0 (0.0%) | 9,135 |
1 Nov 2017 | USD | 3.15 | 3.25 | 3.1 | 3.1 | 3.1 | 0.0 (0.0%) | 9,750 |
31 Oct 2017 | USD | 3.25 | 3.25 | 3.1 | 3.1 | 3.1 | -0.17 (-5.20%) | 405 |
30 Oct 2017 | USD | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | +0.02 (+0.62%) | 4,000 |
27 Oct 2017 | USD | 3.33 | 3.43 | 3.25 | 3.25 | 3.25 | -0.02 (-0.61%) | 9,100 |
26 Oct 2017 | USD | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | 0.0 (0.0%) | 0 |
25 Oct 2017 | USD | 3.2 | 3.27 | 3.2 | 3.27 | 3.27 | +0.17 (+5.48%) | 961 |