Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Dec 2017 | USD | 2.68 | 2.73 | 2.5116 | 2.73 | 2.73 | +0.14 (+5.41%) | 100,641 |
7 Dec 2017 | USD | 2.6 | 2.66 | 2.4516 | 2.59 | 2.59 | +0.08 (+3.19%) | 180,518 |
6 Dec 2017 | USD | 2.65 | 2.65 | 2.46 | 2.51 | 2.51 | -0.07 (-2.71%) | 189,570 |
5 Dec 2017 | USD | 2.49 | 2.61 | 2.41 | 2.58 | 2.58 | +0.16 (+6.61%) | 174,321 |
4 Dec 2017 | USD | 2.45 | 2.63 | 2.42 | 2.42 | 2.42 | -0.03 (-1.22%) | 155,978 |
1 Dec 2017 | USD | 2.51 | 2.5394 | 2.36 | 2.45 | 2.45 | -0.05 (-2%) | 154,238 |
30 Nov 2017 | USD | 2.6 | 2.65 | 2.5 | 2.5 | 2.5 | -0.1 (-3.85%) | 183,519 |
29 Nov 2017 | USD | 2.71 | 2.77 | 2.53 | 2.6 | 2.6 | -0.15 (-5.45%) | 174,650 |
28 Nov 2017 | USD | 2.86 | 2.99 | 2.7 | 2.75 | 2.75 | +0.07 (+2.61%) | 320,070 |
27 Nov 2017 | USD | 2.83 | 2.8399 | 2.6501 | 2.68 | 2.68 | -0.18 (-6.29%) | 291,938 |
24 Nov 2017 | USD | 2.92 | 3.04 | 2.82 | 2.86 | 2.86 | -0.12 (-4.03%) | 136,030 |
23 Nov 2017 | USD | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 0.0 (0.0%) | 0 |
22 Nov 2017 | USD | 3 | 3.05 | 2.65 | 2.98 | 2.98 | -0.06 (-1.97%) | 425,251 |
21 Nov 2017 | USD | 3.1 | 3.5 | 2.8 | 3.04 | 3.04 | -0.12 (-3.80%) | 1,353,407 |
20 Nov 2017 | USD | 2.93 | 3.21 | 2.85 | 3.16 | 3.16 | +0.25 (+8.59%) | 1,013,497 |
17 Nov 2017 | USD | 2.84 | 3.1 | 2.75 | 2.91 | 2.91 | +0.08 (+2.83%) | 588,961 |
16 Nov 2017 | USD | 2.6 | 2.83 | 2.4501 | 2.83 | 2.83 | +0.22 (+8.43%) | 388,501 |
15 Nov 2017 | USD | 2.47 | 2.65 | 2.37 | 2.61 | 2.61 | -0.02 (-0.76%) | 387,234 |
14 Nov 2017 | USD | 3.2 | 3.27 | 2.54 | 2.63 | 2.63 | +0.1 (+3.95%) | 3,778,335 |
13 Nov 2017 | USD | 2.47 | 2.55 | 2.33 | 2.53 | 2.53 | +0.12 (+4.98%) | 323,421 |
10 Nov 2017 | USD | 2.2 | 2.44 | 2.2 | 2.41 | 2.41 | +0.14 (+6.17%) | 294,100 |
9 Nov 2017 | USD | 2.33 | 2.48 | 2.18 | 2.27 | 2.27 | -0.08 (-3.40%) | 475,087 |
8 Nov 2017 | USD | 2.9 | 3.15 | 2.26 | 2.35 | 2.35 | -0.47 (-16.67%) | 2,471,289 |
7 Nov 2017 | USD | 2.48 | 2.89 | 2.48 | 2.82 | 2.82 | +0.34 (+13.71%) | 2,436,599 |
6 Nov 2017 | USD | 2.37 | 2.68 | 2.18 | 2.48 | 2.48 | +0.18 (+7.83%) | 1,352,569 |
3 Nov 2017 | USD | 2.06 | 2.49 | 2.02 | 2.3 | 2.3 | +0.21 (+10.05%) | 2,498,639 |
2 Nov 2017 | USD | 1.95 | 2.1 | 1.9 | 2.09 | 2.09 | +0.13 (+6.63%) | 341,843 |
1 Nov 2017 | USD | 2.03 | 2.03 | 1.93 | 1.96 | 1.96 | -0.09 (-4.39%) | 218,034 |
31 Oct 2017 | USD | 2.08 | 2.18 | 1.97 | 2.05 | 2.05 | -0.03 (-1.44%) | 349,955 |
30 Oct 2017 | USD | 2.01 | 2.11 | 1.85 | 2.08 | 2.08 | +0.1 (+5.05%) | 448,804 |