Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Aug 2017 | USD | 3.23 | 3.44 | 3.23 | 3.43 | 3.43 | +0.23 (+7.19%) | 12,626 |
7 Aug 2017 | USD | 3.1 | 3.3 | 3.1 | 3.2 | 3.2 | +0.03 (+0.95%) | 8,661 |
4 Aug 2017 | USD | 3.2 | 3.2 | 3.05 | 3.17 | 3.17 | -0.05 (-1.55%) | 2,703 |
3 Aug 2017 | USD | 3.25 | 3.25 | 3.2 | 3.22 | 3.22 | -0.03 (-0.92%) | 2,522 |
2 Aug 2017 | USD | 3.17 | 3.25 | 3.15 | 3.25 | 3.25 | +0.09 (+2.85%) | 5,246 |
1 Aug 2017 | USD | 3.24 | 3.33 | 3.05 | 3.16 | 3.16 | -0.13 (-3.95%) | 17,623 |
31 Jul 2017 | USD | 3.38 | 3.38 | 3.06 | 3.29 | 3.29 | -0.08 (-2.37%) | 742 |
28 Jul 2017 | USD | 3.37 | 3.41 | 3.16 | 3.37 | 3.37 | -0.08 (-2.32%) | 12,613 |
27 Jul 2017 | USD | 3.2 | 3.82 | 3.2 | 3.45 | 3.45 | +0.29 (+9.18%) | 55,373 |
26 Jul 2017 | USD | 2.71 | 3.4 | 2.71 | 3.16 | 3.16 | +0.38 (+13.67%) | 70,928 |
25 Jul 2017 | USD | 2.88 | 2.9 | 2.76 | 2.78 | 2.78 | -0.07 (-2.46%) | 29,131 |
24 Jul 2017 | USD | 2.83 | 2.95 | 2.83 | 2.85 | 2.85 | -0.18 (-5.94%) | 41,560 |
21 Jul 2017 | USD | 3.02 | 3.04 | 2.91 | 3.03 | 3.03 | -0.02 (-0.66%) | 2,271 |
20 Jul 2017 | USD | 3.07 | 3.1 | 3 | 3.05 | 3.05 | -0.05 (-1.61%) | 14,563 |
19 Jul 2017 | USD | 3.01 | 3.1 | 2.91 | 3.1 | 3.1 | +0.1 (+3.33%) | 10,219 |
18 Jul 2017 | USD | 2.75 | 3.09 | 2.75 | 3 | 3 | +0.12 (+4.17%) | 21,083 |
17 Jul 2017 | USD | 2.71 | 3 | 2.61 | 2.88 | 2.88 | -0.08 (-2.70%) | 30,357 |
14 Jul 2017 | USD | 2.82 | 3.5 | 2.8 | 2.96 | 2.96 | +2.1 (+244.15%) | 11,100 |
13 Jul 2017 | USD | 0.8016 | 0.8601 | 0.8 | 0.8601 | 0.8601 | +0.06 (+7.51%) | 3,790 |
12 Jul 2017 | USD | 0.8 | 0.82 | 0.8 | 0.8 | 0.8 | -0.03 (-3.61%) | 3,098 |
11 Jul 2017 | USD | 0.84 | 0.86 | 0.82 | 0.83 | 0.83 | -0.02 (-2.35%) | 6,765 |
10 Jul 2017 | USD | 0.92 | 0.92 | 0.83 | 0.85 | 0.85 | -0.01 (-1.16%) | 8,732 |
7 Jul 2017 | USD | 0.92 | 0.92 | 0.86 | 0.86 | 0.86 | -0.05 (-5.49%) | 2,220 |
6 Jul 2017 | USD | 0.9 | 0.9399 | 0.8967 | 0.91 | 0.91 | -0.02 (-2.15%) | 1,011 |
5 Jul 2017 | USD | 0.94 | 0.94 | 0.91 | 0.93 | 0.93 | +0.03 (+3.33%) | 4,134 |
4 Jul 2017 | USD | 0.9 | 0.9 | 0.9 | 0.9 | 0.9 | 0.0 (0.0%) | 0 |
3 Jul 2017 | USD | 0.92 | 0.93 | 0.9 | 0.9 | 0.9 | 0.0 (0.0%) | 1,112 |
30 Jun 2017 | USD | 0.94 | 0.95 | 0.88 | 0.9 | 0.9 | -0.01 (-1.10%) | 10,254 |
29 Jun 2017 | USD | 0.91 | 0.93 | 0.88 | 0.91 | 0.91 | +0.01 (+1.11%) | 8,034 |
28 Jun 2017 | USD | 0.87 | 0.91 | 0.85 | 0.9 | 0.9 | +0.02 (+2.27%) | 901 |