Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Apr 2017 | USD | 2.16 | 2.16 | 2.12 | 2.16 | 1.579 | -0.01 (-0.46%) | 2,200 |
26 Apr 2017 | USD | 2.14 | 2.17 | 2.1 | 2.17 | 1.5863 | +0.05 (+2.36%) | 6,600 |
25 Apr 2017 | USD | 2.13 | 2.152 | 2.06 | 2.12 | 1.5498 | +0.02 (+0.95%) | 10,800 |
24 Apr 2017 | USD | 2.24 | 2.33 | 2.006 | 2.1 | 1.5351 | -0.074 (-3.40%) | 37,400 |
21 Apr 2017 | USD | 1.94 | 2.33 | 1.93 | 2.174 | 1.5892 | +0.224 (+11.49%) | 27,000 |
20 Apr 2017 | USD | 2.2 | 2.38 | 1.949 | 1.95 | 1.4255 | -0.15 (-7.14%) | 47,200 |
19 Apr 2017 | USD | 2.1 | 2.126 | 1.9 | 2.1 | 1.5351 | +0.07 (+3.45%) | 20,000 |
18 Apr 2017 | USD | 1.98 | 2.09 | 1.94 | 2.03 | 1.484 | +0.21 (+11.54%) | 15,300 |
17 Apr 2017 | USD | 2.15 | 2.2 | 1.82 | 1.82 | 1.3305 | -0.377 (-17.16%) | 4,500 |
14 Apr 2017 | USD | 2.197 | 2.197 | 2.197 | 2.197 | 1.6061 | 0.0 (0.0%) | 0 |
13 Apr 2017 | USD | 1.986 | 2.197 | 1.89 | 2.197 | 1.6061 | +0.147 (+7.17%) | 4,100 |
12 Apr 2017 | USD | 2.05 | 2.05 | 2.05 | 2.05 | 1.4986 | 0.0 (0.0%) | 0 |
11 Apr 2017 | USD | 2.011 | 2.103 | 2.011 | 2.05 | 1.4986 | 0.0 (0.0%) | 2,700 |
10 Apr 2017 | USD | 2.11 | 2.11 | 1.97 | 2.05 | 1.4986 | -0.01 (-0.49%) | 1,900 |
7 Apr 2017 | USD | 2.06 | 2.06 | 2.06 | 2.06 | 1.5059 | 0.0 (0.0%) | 0 |
6 Apr 2017 | USD | 2.06 | 2.06 | 2.06 | 2.06 | 1.5059 | 0.0 (0.0%) | 0 |
5 Apr 2017 | USD | 2.06 | 2.06 | 2.06 | 2.06 | 1.5059 | 0.0 (0.0%) | 0 |
4 Apr 2017 | USD | 2.06 | 2.06 | 2.06 | 2.06 | 1.5059 | +0.1 (+5.10%) | 1,000 |
3 Apr 2017 | USD | 2.14 | 2.25 | 1.9 | 1.96 | 1.4328 | +0.051 (+2.67%) | 14,600 |
31 Mar 2017 | USD | 1.909 | 1.909 | 1.909 | 1.909 | 1.3955 | 0.0 (0.0%) | 0 |
30 Mar 2017 | USD | 2.08 | 2.08 | 1.909 | 1.909 | 1.3955 | -0.114 (-5.64%) | 900 |
29 Mar 2017 | USD | 2.023 | 2.023 | 2.023 | 2.023 | 1.4789 | +0.163 (+8.76%) | 800 |
28 Mar 2017 | USD | 2.05 | 2.15 | 1.84 | 1.86 | 1.3597 | -0.14 (-7.00%) | 8,000 |
27 Mar 2017 | USD | 2 | 2 | 1.964 | 2 | 1.462 | +0.1 (+5.26%) | 2,900 |
24 Mar 2017 | USD | 1.9 | 1.9 | 1.9 | 1.9 | 1.3889 | +0.03 (+1.60%) | 200 |
23 Mar 2017 | USD | 2.02 | 2.02 | 1.869 | 1.87 | 1.367 | -0.08 (-4.10%) | 3,100 |
22 Mar 2017 | USD | 1.93 | 1.95 | 1.93 | 1.95 | 1.4255 | +0.04 (+2.09%) | 1,400 |
21 Mar 2017 | USD | 1.9 | 1.92 | 1.9 | 1.91 | 1.3963 | -0.01 (-0.52%) | 800 |
20 Mar 2017 | USD | 1.9 | 1.941 | 1.85 | 1.92 | 1.4036 | +0.12 (+6.67%) | 6,100 |
17 Mar 2017 | USD | 1.81 | 1.82 | 1.745 | 1.8 | 1.3158 | +0.055 (+3.15%) | 5,000 |