Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Nov 2017 | USD | 2.04 | 2.0659 | 1.83 | 1.9528 | 19.528 | -0.117 (-5.66%) | 216,908 |
13 Nov 2017 | USD | 2.08 | 2.13 | 2.0401 | 2.07 | 20.7 | -0.07 (-3.27%) | 90,493 |
10 Nov 2017 | USD | 2.06 | 2.1999 | 2.06 | 2.14 | 21.4 | +0.04 (+1.90%) | 88,155 |
9 Nov 2017 | USD | 2 | 2.24 | 2 | 2.1 | 21 | -0.1 (-4.55%) | 262,162 |
8 Nov 2017 | USD | 2.3 | 2.3 | 2.18 | 2.2 | 22 | -0.09 (-3.93%) | 99,233 |
7 Nov 2017 | USD | 2.29 | 2.29 | 2.29 | 2.29 | 22.9 | 0.0 (0.0%) | 108,905 |
6 Nov 2017 | USD | 2.33 | 2.39 | 2.2503 | 2.29 | 22.9 | -0.06 (-2.55%) | 228,728 |
3 Nov 2017 | USD | 2.23 | 2.35 | 2.23 | 2.35 | 23.5 | +0.08 (+3.52%) | 132,600 |
2 Nov 2017 | USD | 2.3 | 2.38 | 2.25 | 2.27 | 22.7 | -0.06 (-2.58%) | 150,294 |
1 Nov 2017 | USD | 2.26 | 2.39 | 2.19 | 2.33 | 23.3 | +0.01 (+0.43%) | 364,906 |
31 Oct 2017 | USD | 2.32 | 2.44 | 2.15 | 2.32 | 23.2 | +0.01 (+0.43%) | 255,742 |
30 Oct 2017 | USD | 2.15 | 2.38 | 2.0701 | 2.31 | 23.1 | +0.13 (+5.96%) | 281,307 |
27 Oct 2017 | USD | 2.6 | 2.65 | 2.135 | 2.18 | 21.8 | -0.16 (-6.84%) | 1,072,698 |
26 Oct 2017 | USD | 2.15 | 2.96 | 1.98 | 2.34 | 23.4 | +0.14 (+6.36%) | 3,739,159 |
25 Oct 2017 | USD | 2.35 | 2.42 | 2.14 | 2.2 | 22 | -0.18 (-7.56%) | 234,394 |
24 Oct 2017 | USD | 2.36 | 2.45 | 2.36 | 2.38 | 23.8 | +0.01 (+0.42%) | 75,075 |
23 Oct 2017 | USD | 2.31 | 2.68 | 2.28 | 2.37 | 23.7 | 0.0 (0.0%) | 820,957 |
20 Oct 2017 | USD | 2.4 | 2.56 | 2.321 | 2.37 | 23.7 | -0.05 (-2.07%) | 145,920 |
19 Oct 2017 | USD | 2.55 | 2.55 | 2.35 | 2.42 | 24.2 | -0.15 (-5.84%) | 176,322 |
18 Oct 2017 | USD | 2.47 | 2.6178 | 2.3 | 2.57 | 25.7 | +0.03 (+1.18%) | 679,738 |
17 Oct 2017 | USD | 2.6 | 2.6338 | 2.45 | 2.54 | 25.4 | -0.11 (-4.15%) | 337,661 |
16 Oct 2017 | USD | 2.5 | 2.9 | 2.38 | 2.65 | 26.5 | -0.01 (-0.38%) | 976,181 |
13 Oct 2017 | USD | 2.75 | 2.85 | 2.51 | 2.66 | 26.6 | -0.29 (-9.83%) | 723,028 |
12 Oct 2017 | USD | 3.41 | 3.44 | 2.59 | 2.95 | 29.5 | -0.2 (-6.35%) | 2,616,861 |
11 Oct 2017 | USD | 2.03 | 3.2 | 2.0051 | 3.15 | 31.5 | +1.13 (+55.94%) | 4,637,386 |
10 Oct 2017 | USD | 1.99 | 2.03 | 1.95 | 2.02 | 20.2 | +0.03 (+1.51%) | 141,265 |
9 Oct 2017 | USD | 1.99 | 1.99 | 1.99 | 1.99 | 19.9 | +0.02 (+1.02%) | 179,387 |
6 Oct 2017 | USD | 2.05 | 2.17 | 1.79 | 1.97 | 19.7 | +0.09 (+4.79%) | 954,447 |
5 Oct 2017 | USD | 1.91 | 1.9138 | 1.851 | 1.88 | 18.8 | -0.02 (-1.05%) | 157,279 |
4 Oct 2017 | USD | 1.9 | 1.9 | 1.9 | 1.9 | 19 | +0.03 (+1.60%) | 205,426 |