Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 May 2017 | USD | 2.5 | 2.63 | 2.4 | 2.6237 | 13.1185 | +0.074 (+2.89%) | 2,920 |
1 May 2017 | USD | 2.34 | 2.69 | 2.34 | 2.55 | 12.75 | +0.11 (+4.51%) | 2,564 |
28 Apr 2017 | USD | 2.79 | 2.79 | 2.4101 | 2.44 | 12.2 | +0.23 (+10.41%) | 7,491 |
27 Apr 2017 | USD | 2.25 | 2.36 | 2.2 | 2.21 | 11.05 | -0.04 (-1.78%) | 3,513 |
26 Apr 2017 | USD | 2.35 | 2.3593 | 2.25 | 2.25 | 11.25 | 0.0 (0.0%) | 1,420 |
25 Apr 2017 | USD | 2.25 | 2.45 | 2.25 | 2.25 | 11.25 | -0.02 (-0.88%) | 2,783 |
24 Apr 2017 | USD | 2.4 | 2.4035 | 2.18 | 2.27 | 11.35 | -0.02 (-0.87%) | 792 |
21 Apr 2017 | USD | 2.48 | 2.48 | 2.17 | 2.29 | 11.45 | -0.18 (-7.29%) | 9,403 |
20 Apr 2017 | USD | 2.65 | 2.65 | 2.3 | 2.47 | 12.35 | -0.18 (-6.79%) | 3,529 |
19 Apr 2017 | USD | 2.6888 | 2.6888 | 2.2947 | 2.65 | 13.25 | 0.0 (0.0%) | 9,851 |
18 Apr 2017 | USD | 2.74 | 2.74 | 2.49 | 2.65 | 13.25 | -0.1 (-3.64%) | 2,055 |
17 Apr 2017 | USD | 2.67 | 2.75 | 2.67 | 2.75 | 13.75 | +0.08 (+3.00%) | 194 |
14 Apr 2017 | USD | 2.67 | 2.67 | 2.67 | 2.67 | 13.35 | 0.0 (0.0%) | 0 |
13 Apr 2017 | USD | 2.7 | 2.7 | 2.6 | 2.67 | 13.35 | -0.015 (-0.56%) | 440 |
12 Apr 2017 | USD | 2.7 | 2.7 | 2.6 | 2.6851 | 13.4255 | -0.145 (-5.12%) | 1,800 |
11 Apr 2017 | USD | 2.718 | 2.83 | 2.68 | 2.83 | 14.15 | +0.12 (+4.43%) | 2,760 |
10 Apr 2017 | USD | 2.73 | 2.8297 | 2.696 | 2.71 | 13.55 | 0.0 (0.0%) | 3,630 |
7 Apr 2017 | USD | 2.8 | 2.9 | 2.66 | 2.71 | 13.55 | +0.07 (+2.65%) | 3,770 |
6 Apr 2017 | USD | 2.85 | 2.85 | 2.62 | 2.64 | 13.2 | -0.21 (-7.37%) | 4,917 |
5 Apr 2017 | USD | 3.02 | 3.02 | 2.85 | 2.85 | 14.25 | -0.099 (-3.34%) | 3,310 |
4 Apr 2017 | USD | 3 | 3.0511 | 2.9485 | 2.9485 | 14.7425 | +0.048 (+1.67%) | 3,334 |
3 Apr 2017 | USD | 2.9 | 2.946 | 2.9 | 2.9001 | 14.5005 | +0 (+0.0%) | 330 |
31 Mar 2017 | USD | 2.9968 | 2.9986 | 2.9 | 2.9 | 14.5 | -0.07 (-2.36%) | 2,338 |
30 Mar 2017 | USD | 2.9 | 3 | 2.9 | 2.97 | 14.85 | +0.12 (+4.21%) | 2,649 |
29 Mar 2017 | USD | 3.03 | 3.0865 | 2.53 | 2.85 | 14.25 | -0.15 (-5%) | 7,087 |
28 Mar 2017 | USD | 3.04 | 3.0493 | 3 | 3 | 15 | -0.04 (-1.32%) | 801 |
27 Mar 2017 | USD | 3.185 | 3.185 | 3.04 | 3.04 | 15.2 | -0.01 (-0.33%) | 414 |
24 Mar 2017 | USD | 3.0532 | 3.0979 | 3.05 | 3.05 | 15.25 | -0.03 (-0.97%) | 470 |
23 Mar 2017 | USD | 3 | 3.08 | 3 | 3.08 | 15.4 | +0.08 (+2.67%) | 120 |
22 Mar 2017 | USD | 3.05 | 3.08 | 3 | 3 | 15 | -0.1 (-3.23%) | 2,870 |