Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jan 2017 | USD | 2.75 | 3.45 | 2.7 | 3.25 | 45.5 | +0.8 (+32.65%) | 3,103,681 |
17 Jan 2017 | USD | 2.5 | 2.582 | 2.45 | 2.45 | 34.3 | -0.05 (-2%) | 157,735 |
16 Jan 2017 | USD | 2.5 | 2.5 | 2.5 | 2.5 | 35 | 0.0 (0.0%) | 0 |
13 Jan 2017 | USD | 2.5 | 2.55 | 2.5 | 2.5 | 35 | 0.0 (0.0%) | 28,828 |
12 Jan 2017 | USD | 2.35 | 2.55 | 2.3 | 2.5 | 35 | +0.15 (+6.38%) | 115,261 |
11 Jan 2017 | USD | 2.55 | 2.6 | 2.35 | 2.35 | 32.9 | -0.15 (-6%) | 165,033 |
10 Jan 2017 | USD | 2.5 | 2.6 | 2.5 | 2.5 | 35 | 0.0 (0.0%) | 114,267 |
9 Jan 2017 | USD | 2.5 | 2.55 | 2.41 | 2.5 | 35 | +0.05 (+2.04%) | 51,175 |
6 Jan 2017 | USD | 2.45 | 2.5 | 2.425 | 2.45 | 34.3 | +0.05 (+2.08%) | 52,879 |
5 Jan 2017 | USD | 2.5 | 2.55 | 2.4 | 2.4 | 33.6 | -0.05 (-2.04%) | 87,061 |
4 Jan 2017 | USD | 2.4 | 2.525 | 2.35 | 2.45 | 34.3 | +0.1 (+4.26%) | 123,400 |
3 Jan 2017 | USD | 2.25 | 2.4 | 2.25 | 2.35 | 32.9 | +0.2 (+9.30%) | 126,817 |
2 Jan 2017 | USD | 2.15 | 2.15 | 2.15 | 2.15 | 30.1 | 0.0 (0.0%) | 0 |
30 Dec 2016 | USD | 2.25 | 2.3 | 2.125 | 2.15 | 30.1 | -0.1 (-4.44%) | 186,273 |
29 Dec 2016 | USD | 2.35 | 2.4 | 2.2 | 2.25 | 31.5 | -0.05 (-2.17%) | 167,906 |
28 Dec 2016 | USD | 2.55 | 2.55 | 2.3 | 2.3 | 32.2 | -0.25 (-9.80%) | 195,745 |
27 Dec 2016 | USD | 2.4 | 2.55 | 2.4 | 2.55 | 35.7 | +0.1 (+4.08%) | 158,092 |
26 Dec 2016 | USD | 2.45 | 2.45 | 2.45 | 2.45 | 34.3 | 0.0 (0.0%) | 0 |
23 Dec 2016 | USD | 2.45 | 2.55 | 2.4 | 2.45 | 34.3 | +0.05 (+2.08%) | 150,920 |
22 Dec 2016 | USD | 2.35 | 2.4574 | 2.3 | 2.4 | 33.6 | +0.1 (+4.35%) | 475,458 |
21 Dec 2016 | USD | 2.15 | 2.45 | 2.1 | 2.3 | 32.2 | +0.15 (+6.98%) | 428,475 |
20 Dec 2016 | USD | 2.25 | 2.3 | 2.15 | 2.15 | 30.1 | 0.0 (0.0%) | 255,234 |
19 Dec 2016 | USD | 2.35 | 2.3501 | 2.1 | 2.15 | 30.1 | -0.25 (-10.42%) | 462,168 |
16 Dec 2016 | USD | 2.4 | 2.5 | 2.3001 | 2.4 | 33.6 | +0.05 (+2.13%) | 1,009,400 |
15 Dec 2016 | USD | 2.5 | 2.65 | 2.2 | 2.35 | 32.9 | -0.15 (-6%) | 469,049 |
14 Dec 2016 | USD | 3.1 | 3.1 | 2.45 | 2.5 | 35 | -0.3 (-10.71%) | 352,467 |
13 Dec 2016 | USD | 3.2 | 3.3795 | 2.75 | 2.8 | 39.2 | -0.85 (-23.29%) | 746,460 |
12 Dec 2016 | USD | 3.55 | 3.65 | 3.4 | 3.65 | 51.1 | +0.05 (+1.39%) | 162,494 |
9 Dec 2016 | USD | 3.6 | 3.688 | 3.5 | 3.6 | 50.4 | +0.05 (+1.41%) | 141,687 |
8 Dec 2016 | USD | 3.35 | 3.6 | 3.35 | 3.55 | 49.7 | +0.15 (+4.41%) | 113,434 |