Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Nov 2017 | USD | 2 | 2 | 1.8 | 2 | 10 | 0.0 (0.0%) | 200 |
17 Nov 2017 | USD | 2 | 2 | 1.8 | 2 | 10 | -0.05 (-2.44%) | 2,800 |
16 Nov 2017 | USD | 2.095 | 2.095 | 1.8 | 2.05 | 10.25 | +0.275 (+15.49%) | 4,500 |
15 Nov 2017 | USD | 1.775 | 1.775 | 1.775 | 1.775 | 8.875 | -0.495 (-21.81%) | 500 |
14 Nov 2017 | USD | 1.83 | 2.35 | 1.825 | 2.27 | 11.35 | +0.27 (+13.50%) | 3,300 |
13 Nov 2017 | USD | 2.35 | 2.35 | 1.96 | 2 | 10 | -0.3 (-13.04%) | 500 |
10 Nov 2017 | USD | 2.1 | 2.3 | 1.8 | 2.3 | 11.5 | +0.3 (+15.00%) | 9,400 |
9 Nov 2017 | USD | 2.195 | 2.195 | 2 | 2 | 10 | -0.2 (-9.09%) | 3,000 |
8 Nov 2017 | USD | 1.95 | 2.37 | 1.95 | 2.2 | 11 | -0.25 (-10.20%) | 12,300 |
7 Nov 2017 | USD | 1.95 | 2.45 | 1.95 | 2.45 | 12.25 | +0.4 (+19.51%) | 5,900 |
6 Nov 2017 | USD | 2.1 | 2.1 | 2.025 | 2.05 | 10.25 | -0.05 (-2.38%) | 1,100 |
3 Nov 2017 | USD | 2.05 | 2.22 | 1.95 | 2.1 | 10.5 | +0.15 (+7.69%) | 7,800 |
2 Nov 2017 | USD | 1.95 | 2.45 | 1.95 | 1.95 | 9.75 | -0.25 (-11.36%) | 10,100 |
1 Nov 2017 | USD | 2.2 | 2.45 | 1.95 | 2.2 | 11 | 0.0 (0.0%) | 14,900 |
31 Oct 2017 | USD | 1.975 | 2.2 | 1.85 | 2.2 | 11 | +0.25 (+12.82%) | 11,200 |
30 Oct 2017 | USD | 1.95 | 2 | 1.95 | 1.95 | 9.75 | -0.475 (-19.59%) | 7,500 |
27 Oct 2017 | USD | 2.35 | 2.425 | 1.89 | 2.425 | 12.125 | +0.075 (+3.19%) | 11,700 |
26 Oct 2017 | USD | 2.25 | 2.425 | 1.89 | 2.35 | 11.75 | +0.1 (+4.44%) | 1,100 |
25 Oct 2017 | USD | 2.185 | 2.25 | 1.885 | 2.25 | 11.25 | +0.06 (+2.74%) | 3,400 |
24 Oct 2017 | USD | 2.15 | 2.19 | 1.8 | 2.19 | 10.95 | 0.0 (0.0%) | 4,800 |
23 Oct 2017 | USD | 2.24 | 2.24 | 1.56 | 2.19 | 10.95 | -0.05 (-2.23%) | 600 |
20 Oct 2017 | USD | 2.24 | 2.24 | 2.05 | 2.24 | 11.2 | +0.19 (+9.27%) | 7,100 |
19 Oct 2017 | USD | 1.855 | 2.425 | 1.805 | 2.05 | 10.25 | -0.05 (-2.38%) | 5,400 |
18 Oct 2017 | USD | 1.85 | 2.1 | 1.805 | 2.1 | 10.5 | -0.125 (-5.62%) | 3,800 |
17 Oct 2017 | USD | 2.225 | 2.225 | 2.225 | 2.225 | 11.125 | 0.0 (0.0%) | 400 |
16 Oct 2017 | USD | 1.9 | 2.225 | 1.9 | 2.225 | 11.125 | -0.025 (-1.11%) | 5,300 |
13 Oct 2017 | USD | 2.3 | 2.3 | 1.8 | 2.25 | 11.25 | -0.05 (-2.17%) | 2,700 |
12 Oct 2017 | USD | 2.15 | 2.3 | 1.755 | 2.3 | 11.5 | +0.09 (+4.07%) | 9,000 |
11 Oct 2017 | USD | 2.3 | 2.3 | 2 | 2.21 | 11.05 | +0.1 (+4.74%) | 4,600 |
10 Oct 2017 | USD | 1.75 | 2.11 | 1.75 | 2.11 | 10.55 | +0.485 (+29.85%) | 7,800 |