Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 May 2017 | USD | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | 0.0 (0.0%) | 63 |
24 May 2017 | USD | 2.2 | 2.2 | 1.8 | 2.09 | 2.09 | +0.25 (+13.59%) | 27,862 |
23 May 2017 | USD | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 0.0 (0.0%) | 0 |
22 May 2017 | USD | 2.1 | 2.106 | 1.84 | 1.84 | 1.84 | -0.24 (-11.54%) | 14,724 |
19 May 2017 | USD | 1.81 | 2.1 | 1.8 | 2.08 | 2.08 | +0.08 (+4%) | 27,111 |
18 May 2017 | USD | 2.105 | 2.123 | 2 | 2 | 2 | -0.05 (-2.44%) | 7,850 |
17 May 2017 | USD | 2.1 | 2.1 | 1.899 | 2.05 | 2.05 | -0.03 (-1.44%) | 13,568 |
16 May 2017 | USD | 2.18 | 2.225 | 2.08 | 2.08 | 2.08 | -0.15 (-6.73%) | 9,905 |
15 May 2017 | USD | 2.075 | 2.23 | 1.834 | 2.23 | 2.23 | +0.12 (+5.69%) | 14,650 |
12 May 2017 | USD | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | +0.06 (+2.93%) | 904 |
11 May 2017 | USD | 1.9 | 2.05 | 1.9 | 2.05 | 2.05 | +0.15 (+7.89%) | 2,139 |
10 May 2017 | USD | 2.13 | 2.17 | 1.82 | 1.9 | 1.9 | -0.22 (-10.38%) | 16,484 |
9 May 2017 | USD | 2.2 | 2.26 | 2.09 | 2.12 | 2.12 | -0.14 (-6.19%) | 13,484 |
8 May 2017 | USD | 2.15 | 2.26 | 2.12 | 2.26 | 2.26 | +0.16 (+7.62%) | 13,098 |
5 May 2017 | USD | 2.063 | 2.24 | 2.05 | 2.1 | 2.1 | +0.03 (+1.45%) | 21,802 |
4 May 2017 | USD | 2.09 | 2.17 | 2.07 | 2.07 | 2.07 | -0.02 (-0.96%) | 7,901 |
3 May 2017 | USD | 1.96 | 2.17 | 1.96 | 2.09 | 2.09 | -0.099 (-4.52%) | 2,340 |
2 May 2017 | USD | 2.238 | 2.238 | 2.07 | 2.189 | 2.189 | +0.039 (+1.81%) | 9,200 |
1 May 2017 | USD | 2.178 | 2.19 | 2 | 2.15 | 2.15 | +0.044 (+2.09%) | 11,405 |
28 Apr 2017 | USD | 2.07 | 2.106 | 2.05 | 2.106 | 2.106 | -0.054 (-2.50%) | 2,602 |
27 Apr 2017 | USD | 2.16 | 2.16 | 2.12 | 2.16 | 2.16 | -0.01 (-0.46%) | 2,175 |
26 Apr 2017 | USD | 2.14 | 2.17 | 2.1 | 2.17 | 2.17 | +0.05 (+2.36%) | 6,603 |
25 Apr 2017 | USD | 2.13 | 2.152 | 2.06 | 2.12 | 2.12 | +0.02 (+0.95%) | 10,803 |
24 Apr 2017 | USD | 2.24 | 2.33 | 2.006 | 2.1 | 2.1 | -0.074 (-3.40%) | 37,354 |
21 Apr 2017 | USD | 1.94 | 2.33 | 1.93 | 2.174 | 2.174 | +0.224 (+11.49%) | 27,036 |
20 Apr 2017 | USD | 2.2 | 2.38 | 1.949 | 1.95 | 1.95 | -0.15 (-7.14%) | 47,158 |
19 Apr 2017 | USD | 2.1 | 2.126 | 1.9 | 2.1 | 2.1 | +0.07 (+3.45%) | 20,036 |
18 Apr 2017 | USD | 1.98 | 2.09 | 1.94 | 2.03 | 2.03 | +0.21 (+11.54%) | 15,308 |
17 Apr 2017 | USD | 2.15 | 2.2 | 1.82 | 1.82 | 1.82 | -0.377 (-17.16%) | 4,547 |
14 Apr 2017 | USD | 2.197 | 2.197 | 2.197 | 2.197 | 2.197 | 0.0 (0.0%) | 0 |