Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 May 2017 | USD | 1.15 | 1.2 | 1.1 | 1.15 | 1.15 | +0.02 (+1.77%) | 398,768 |
11 May 2017 | USD | 1.05 | 1.15 | 1 | 1.13 | 1.13 | -0.57 (-33.53%) | 1,297,040 |
10 May 2017 | USD | 1.15 | 1.7 | 1.1 | 1.7 | 1.7 | +0.55 (+47.83%) | 953,222 |
9 May 2017 | USD | 1.1 | 1.19 | 1.1 | 1.15 | 1.15 | +0.05 (+4.55%) | 11,451 |
8 May 2017 | USD | 1.11 | 1.11 | 1 | 1.1 | 1.1 | 0.0 (0.0%) | 40,170 |
5 May 2017 | USD | 1.2 | 1.25 | 1.1 | 1.1 | 1.1 | -0.1 (-8.33%) | 51,931 |
4 May 2017 | USD | 1.15 | 1.35 | 1.1 | 1.2 | 1.2 | +0.07 (+6.19%) | 165,330 |
3 May 2017 | USD | 1.8 | 1.8 | 1.1 | 1.13 | 1.13 | -0.67 (-37.22%) | 325,115 |
2 May 2017 | USD | 1.9 | 1.9 | 1.8 | 1.8 | 1.8 | -0.05 (-2.70%) | 12,430 |
1 May 2017 | USD | 2 | 2.05 | 1.85 | 1.85 | 1.85 | -0.1 (-5.13%) | 34,466 |
28 Apr 2017 | USD | 2.05 | 2.1 | 1.95 | 1.95 | 1.95 | -0.15 (-7.14%) | 25,304 |
27 Apr 2017 | USD | 2.05 | 2.2 | 2.05 | 2.1 | 2.1 | +0.05 (+2.44%) | 8,641 |
26 Apr 2017 | USD | 2.1 | 2.15 | 2.05 | 2.05 | 2.05 | 0.0 (0.0%) | 5,326 |
25 Apr 2017 | USD | 2.1 | 2.15 | 2.05 | 2.05 | 2.05 | -0.05 (-2.38%) | 6,987 |
24 Apr 2017 | USD | 2.07 | 2.1 | 2.01 | 2.1 | 2.1 | +0.05 (+2.44%) | 7,083 |
21 Apr 2017 | USD | 1.95 | 2.07 | 1.95 | 2.05 | 2.05 | +0.05 (+2.50%) | 7,515 |
20 Apr 2017 | USD | 1.99 | 2 | 1.95 | 2 | 2 | +0.05 (+2.56%) | 7,362 |
19 Apr 2017 | USD | 1.95 | 2 | 1.85 | 1.95 | 1.95 | +0.05 (+2.63%) | 26,686 |
18 Apr 2017 | USD | 2 | 2 | 1.9 | 1.9 | 1.9 | -0.15 (-7.32%) | 55,654 |
17 Apr 2017 | USD | 2.2 | 2.25 | 2.05 | 2.05 | 2.05 | -0.1 (-4.65%) | 13,159 |
14 Apr 2017 | USD | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | 0.0 (0.0%) | 0 |
13 Apr 2017 | USD | 2.2 | 2.2 | 2.15 | 2.15 | 2.15 | -0.1 (-4.44%) | 15,027 |
12 Apr 2017 | USD | 2.31 | 2.31 | 2.25 | 2.25 | 2.25 | -0.05 (-2.17%) | 16,458 |
11 Apr 2017 | USD | 2.35 | 2.35 | 2.2 | 2.3 | 2.3 | +0.05 (+2.22%) | 74,259 |
10 Apr 2017 | USD | 2.35 | 2.45 | 2.21 | 2.25 | 2.25 | -0.08 (-3.43%) | 69,445 |
7 Apr 2017 | USD | 2.3 | 2.35 | 2.1 | 2.33 | 2.33 | +0.1 (+4.48%) | 67,133 |
6 Apr 2017 | USD | 2.4 | 2.45 | 2.2 | 2.23 | 2.23 | -0.15 (-6.30%) | 68,833 |
5 Apr 2017 | USD | 2.55 | 2.55 | 2.35 | 2.38 | 2.38 | -0.32 (-11.85%) | 118,996 |
4 Apr 2017 | USD | 2.95 | 3.05 | 2.7 | 2.7 | 2.7 | -0.25 (-8.47%) | 63,458 |
3 Apr 2017 | USD | 2.95 | 2.95 | 2.88 | 2.95 | 2.95 | -0.05 (-1.67%) | 4,774 |