Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2017 | USD | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 0.0 (0.0%) | 0 |
22 Nov 2017 | USD | 3.2 | 3.635 | 3.18 | 3.52 | 3.52 | +0.33 (+10.34%) | 266,682 |
21 Nov 2017 | USD | 3.12 | 3.2 | 3.04 | 3.19 | 3.19 | +0.1 (+3.24%) | 148,700 |
20 Nov 2017 | USD | 3.12 | 3.22 | 3.04 | 3.09 | 3.09 | -0.03 (-0.96%) | 69,993 |
17 Nov 2017 | USD | 3.12 | 3.2 | 2.96 | 3.12 | 3.12 | +0.01 (+0.32%) | 95,888 |
16 Nov 2017 | USD | 3.06 | 3.15 | 2.9414 | 3.11 | 3.11 | +0.1 (+3.32%) | 59,488 |
15 Nov 2017 | USD | 2.94 | 3.15 | 2.92 | 3.01 | 3.01 | -0.06 (-1.95%) | 46,216 |
14 Nov 2017 | USD | 3.08 | 3.21 | 2.95 | 3.07 | 3.07 | 0.0 (0.0%) | 38,540 |
13 Nov 2017 | USD | 3.012 | 3.22 | 2.96 | 3.07 | 3.07 | +0.07 (+2.33%) | 35,157 |
10 Nov 2017 | USD | 2.86 | 3.08 | 2.86 | 3 | 3 | +0.1 (+3.45%) | 75,644 |
9 Nov 2017 | USD | 2.92 | 3 | 2.55 | 2.9 | 2.9 | -0.08 (-2.68%) | 128,616 |
8 Nov 2017 | USD | 3.06 | 3.0616 | 2.97 | 2.98 | 2.98 | -0.12 (-3.87%) | 47,336 |
7 Nov 2017 | USD | 3.14 | 3.18 | 3.05 | 3.1 | 3.1 | -0.05 (-1.59%) | 19,141 |
6 Nov 2017 | USD | 3.12 | 3.15 | 3.08 | 3.15 | 3.15 | +0.04 (+1.29%) | 17,963 |
3 Nov 2017 | USD | 3.1 | 3.214 | 3.1 | 3.11 | 3.11 | -0.01 (-0.32%) | 29,318 |
2 Nov 2017 | USD | 3.14 | 3.21 | 3.0284 | 3.12 | 3.12 | +0.02 (+0.65%) | 34,128 |
1 Nov 2017 | USD | 3.28 | 3.28 | 3.04 | 3.1 | 3.1 | -0.15 (-4.62%) | 48,577 |
31 Oct 2017 | USD | 3.17 | 3.37 | 3.03 | 3.25 | 3.25 | +0.14 (+4.50%) | 73,540 |
30 Oct 2017 | USD | 3.05 | 3.16 | 2.99 | 3.11 | 3.11 | +0.09 (+2.98%) | 23,187 |
27 Oct 2017 | USD | 3.11 | 3.19 | 2.98 | 3.02 | 3.02 | -0.09 (-2.89%) | 166,609 |
26 Oct 2017 | USD | 3.25 | 3.25 | 3.07 | 3.11 | 3.11 | -0.12 (-3.72%) | 89,597 |
25 Oct 2017 | USD | 3.21 | 3.32 | 3.16 | 3.23 | 3.23 | +0.03 (+0.94%) | 426,485 |
24 Oct 2017 | USD | 3.61 | 3.61 | 3.1 | 3.2 | 3.2 | -0.8 (-20%) | 996,174 |
23 Oct 2017 | USD | 4.18 | 4.19 | 3.981 | 4 | 4 | -0.14 (-3.38%) | 27,896 |
20 Oct 2017 | USD | 4.154 | 4.27 | 4.14 | 4.14 | 4.14 | 0.0 (0.0%) | 11,545 |
19 Oct 2017 | USD | 4.21 | 4.21 | 4.11 | 4.14 | 4.14 | -0.06 (-1.43%) | 14,733 |
18 Oct 2017 | USD | 4.14 | 4.3 | 4.12 | 4.2 | 4.2 | +0.07 (+1.69%) | 19,837 |
17 Oct 2017 | USD | 4.11 | 4.24 | 4.11 | 4.13 | 4.13 | -0.04 (-0.96%) | 10,256 |
16 Oct 2017 | USD | 4.31 | 4.31 | 4.08 | 4.17 | 4.17 | -0.15 (-3.47%) | 39,454 |
13 Oct 2017 | USD | 4.34 | 4.42 | 4.3 | 4.32 | 4.32 | -0.02 (-0.46%) | 30,112 |