Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Oct 2017 | USD | 2.24 | 2.34 | 1.94 | 1.98 | 1.98 | +0.06 (+3.13%) | 1,918,366 |
26 Oct 2017 | USD | 2.01 | 2.05 | 1.9 | 1.92 | 1.92 | -0.11 (-5.42%) | 189,242 |
25 Oct 2017 | USD | 2.1 | 2.18 | 1.83 | 2.03 | 2.03 | -0.16 (-7.31%) | 859,950 |
24 Oct 2017 | USD | 2.26 | 2.4 | 2.13 | 2.19 | 2.19 | -0.11 (-4.78%) | 332,693 |
23 Oct 2017 | USD | 2.44 | 2.5 | 2.25 | 2.3 | 2.3 | -0.14 (-5.74%) | 433,942 |
20 Oct 2017 | USD | 2.55 | 2.58 | 2.42 | 2.44 | 2.44 | -0.14 (-5.43%) | 253,978 |
19 Oct 2017 | USD | 2.61 | 2.64 | 2.5 | 2.58 | 2.58 | -0.08 (-3.01%) | 339,255 |
18 Oct 2017 | USD | 2.68 | 2.7 | 2.59 | 2.66 | 2.66 | -0.05 (-1.85%) | 343,467 |
17 Oct 2017 | USD | 2.95 | 2.95 | 2.7 | 2.71 | 2.71 | -0.28 (-9.36%) | 644,063 |
16 Oct 2017 | USD | 2.95 | 3.15 | 2.85 | 2.99 | 2.99 | -0.2 (-6.27%) | 632,866 |
13 Oct 2017 | USD | 3.4 | 3.45 | 3.02 | 3.19 | 3.19 | -0.22 (-6.45%) | 676,510 |
12 Oct 2017 | USD | 3.17 | 3.55 | 3.02 | 3.41 | 3.41 | +0.26 (+8.25%) | 3,060,132 |
11 Oct 2017 | USD | 2.77 | 3.19 | 2.7 | 3.15 | 3.15 | +0.34 (+12.10%) | 1,370,096 |
10 Oct 2017 | USD | 2.69 | 2.95 | 2.68 | 2.81 | 2.81 | +0.09 (+3.31%) | 677,147 |
9 Oct 2017 | USD | 2.75 | 2.8 | 2.65 | 2.72 | 2.72 | -0.05 (-1.81%) | 467,420 |
6 Oct 2017 | USD | 2.74 | 3.06 | 2.7 | 2.77 | 2.77 | +0.03 (+1.09%) | 1,695,093 |
5 Oct 2017 | USD | 2.81 | 2.95 | 2.56 | 2.74 | 2.74 | -0.11 (-3.86%) | 1,070,426 |
4 Oct 2017 | USD | 2.6 | 2.95 | 2.52 | 2.85 | 2.85 | +0.07 (+2.52%) | 1,883,657 |
3 Oct 2017 | USD | 3 | 3.1 | 2.61 | 2.78 | 2.78 | -0.12 (-4.14%) | 1,944,618 |
2 Oct 2017 | USD | 2.95 | 3.19 | 2.75 | 2.9 | 2.9 | +0.27 (+10.27%) | 3,576,153 |
29 Sep 2017 | USD | 3.37 | 3.85 | 2.56 | 2.63 | 2.63 | -0.87 (-24.86%) | 6,713,926 |
28 Sep 2017 | USD | 4.48 | 4.48 | 3.16 | 3.5 | 3.5 | -0.85 (-19.54%) | 5,309,067 |
27 Sep 2017 | USD | 4.99 | 5.25 | 4.15 | 4.35 | 4.35 | -0.64 (-12.83%) | 6,932,502 |
26 Sep 2017 | USD | 4.6 | 5.15 | 4 | 4.99 | 4.99 | +1.14 (+29.61%) | 11,534,090 |
25 Sep 2017 | USD | 2.39 | 4.3 | 2.2 | 3.85 | 3.85 | +1.58 (+69.60%) | 14,719,105 |
22 Sep 2017 | USD | 2.13 | 2.5 | 2.01 | 2.27 | 2.27 | +0.22 (+10.73%) | 5,873,262 |
21 Sep 2017 | USD | 2.23 | 2.35 | 1.92 | 2.05 | 2.05 | +0.12 (+6.22%) | 8,915,584 |
20 Sep 2017 | USD | 1.87 | 2.7 | 1.76 | 1.93 | 1.93 | +0.01 (+0.52%) | 14,123,899 |
19 Sep 2017 | USD | 1.27 | 1.94 | 1.2 | 1.92 | 1.92 | +0.64 (+50.00%) | 11,542,804 |
18 Sep 2017 | USD | 0.7 | 1.61 | 0.7 | 1.28 | 1.28 | +0.59 (+85.51%) | 22,806,824 |