Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jan 2017 | USD | 2.915 | 2.935 | 2.915 | 2.93 | 2.93 | +0.02 (+0.69%) | 1,966,111 |
18 Jan 2017 | USD | 2.9 | 2.92 | 2.9 | 2.91 | 2.91 | +0.015 (+0.52%) | 1,163,768 |
17 Jan 2017 | USD | 2.88 | 2.9 | 2.88 | 2.895 | 2.895 | +0.03 (+1.05%) | 693,057 |
16 Jan 2017 | USD | 2.83 | 2.865 | 2.82 | 2.865 | 2.865 | +0.055 (+1.96%) | 809,970 |
13 Jan 2017 | USD | 2.82 | 2.83 | 2.79 | 2.81 | 2.81 | +0.01 (+0.36%) | 1,349,498 |
12 Jan 2017 | USD | 2.77 | 2.8 | 2.77 | 2.8 | 2.8 | +0.05 (+1.82%) | 474,843 |
11 Jan 2017 | USD | 2.76 | 2.77 | 2.74 | 2.75 | 2.75 | +0.01 (+0.36%) | 511,037 |
10 Jan 2017 | USD | 2.74 | 2.755 | 2.735 | 2.74 | 2.74 | +0.005 (+0.18%) | 636,731 |
9 Jan 2017 | USD | 2.785 | 2.79 | 2.73 | 2.735 | 2.735 | -0.025 (-0.91%) | 838,364 |
6 Jan 2017 | USD | 2.8 | 2.8 | 2.75 | 2.76 | 2.76 | -0.03 (-1.08%) | 365,111 |
5 Jan 2017 | USD | 2.81 | 2.82 | 2.79 | 2.79 | 2.79 | -0.01 (-0.36%) | 631,910 |
4 Jan 2017 | USD | 2.77 | 2.805 | 2.77 | 2.8 | 2.8 | +0.05 (+1.82%) | 390,476 |
3 Jan 2017 | USD | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | 0.0 (0.0%) | 0 |
2 Jan 2017 | USD | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | 0.0 (0.0%) | 0 |
30 Dec 2016 | USD | 2.72 | 2.82 | 2.72 | 2.75 | 2.75 | +0.03 (+1.10%) | 180,594 |
29 Dec 2016 | USD | 2.68 | 2.72 | 2.66 | 2.72 | 2.72 | +0.06 (+2.26%) | 223,069 |
28 Dec 2016 | USD | 2.67 | 2.68 | 2.66 | 2.66 | 2.66 | -0.02 (-0.75%) | 291,380 |
27 Dec 2016 | USD | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | 0.0 (0.0%) | 0 |
26 Dec 2016 | USD | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | 0.0 (0.0%) | 0 |
23 Dec 2016 | USD | 2.69 | 2.7 | 2.68 | 2.68 | 2.68 | 0.0 (0.0%) | 388,172 |
22 Dec 2016 | USD | 2.68 | 2.685 | 2.67 | 2.68 | 2.68 | +0.03 (+1.13%) | 508,701 |
21 Dec 2016 | USD | 2.68 | 2.695 | 2.65 | 2.65 | 2.65 | -0.03 (-1.12%) | 565,355 |
20 Dec 2016 | USD | 2.7 | 2.7 | 2.68 | 2.68 | 2.68 | -0.015 (-0.56%) | 582,956 |
19 Dec 2016 | USD | 2.64 | 2.7 | 2.64 | 2.695 | 2.695 | +0.095 (+3.65%) | 608,840 |
16 Dec 2016 | USD | 2.7 | 2.71 | 2.57 | 2.6 | 2.6 | -0.075 (-2.80%) | 2,456,254 |
15 Dec 2016 | USD | 2.68 | 2.72 | 2.67 | 2.675 | 2.675 | 0.0 (0.0%) | 554,973 |
14 Dec 2016 | USD | 2.68 | 2.68 | 2.67 | 2.675 | 2.675 | +0.025 (+0.94%) | 810,239 |
13 Dec 2016 | USD | 2.65 | 2.67 | 2.64 | 2.65 | 2.65 | +0.005 (+0.19%) | 766,309 |
12 Dec 2016 | USD | 2.645 | 2.645 | 2.645 | 2.645 | 2.645 | 0.0 (0.0%) | 0 |
9 Dec 2016 | USD | 2.675 | 2.735 | 2.64 | 2.645 | 2.645 | -0.015 (-0.56%) | 1,235,183 |