Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2017 | USD | 3.08 | 3.5 | 3.08 | 3.35 | 3.35 | +0.25 (+8.06%) | 2,350,000 |
25 Jan 2017 | USD | 3.1 | 3.1 | 3.1 | 3.1 | 3.1 | 0.0 (0.0%) | 0 |
24 Jan 2017 | USD | 3.1 | 3.12 | 3.03 | 3.1 | 3.1 | -0.01 (-0.32%) | 601,900 |
23 Jan 2017 | USD | 3.1 | 3.15 | 3.07 | 3.11 | 3.11 | 0.0 (0.0%) | 427,400 |
20 Jan 2017 | USD | 3 | 3.18 | 2.99 | 3.11 | 3.11 | +0.09 (+2.98%) | 591,200 |
19 Jan 2017 | USD | 3.09 | 3.12 | 2.94 | 3.02 | 3.02 | -0.05 (-1.63%) | 910,000 |
18 Jan 2017 | USD | 3.2 | 3.26 | 3.07 | 3.07 | 3.07 | -0.11 (-3.46%) | 792,500 |
17 Jan 2017 | USD | 3.26 | 3.3 | 3.14 | 3.18 | 3.18 | -0.04 (-1.24%) | 1,381,500 |
16 Jan 2017 | USD | 3.09 | 3.25 | 3.05 | 3.22 | 3.22 | +0.21 (+6.98%) | 1,088,700 |
13 Jan 2017 | USD | 2.92 | 3.09 | 2.87 | 3.01 | 3.01 | +0.12 (+4.15%) | 1,595,200 |
12 Jan 2017 | USD | 2.81 | 2.94 | 2.81 | 2.89 | 2.89 | +0.13 (+4.71%) | 12,185,200 |
11 Jan 2017 | USD | 2.91 | 2.95 | 2.72 | 2.76 | 2.76 | -0.13 (-4.50%) | 1,474,000 |
10 Jan 2017 | USD | 2.8 | 2.89 | 2.78 | 2.89 | 2.89 | +0.12 (+4.33%) | 1,922,700 |
9 Jan 2017 | USD | 2.71 | 2.8 | 2.66 | 2.77 | 2.77 | +0.09 (+3.36%) | 1,354,900 |
6 Jan 2017 | USD | 2.67 | 2.77 | 2.67 | 2.68 | 2.68 | +0.01 (+0.37%) | 726,100 |
5 Jan 2017 | USD | 2.61 | 2.67 | 2.61 | 2.67 | 2.67 | +0.05 (+1.91%) | 421,800 |
4 Jan 2017 | USD | 2.65 | 2.65 | 2.61 | 2.62 | 2.62 | -0.03 (-1.13%) | 508,100 |
3 Jan 2017 | USD | 2.65 | 2.67 | 2.61 | 2.65 | 2.65 | +0.01 (+0.38%) | 859,700 |
2 Jan 2017 | USD | 2.66 | 2.69 | 2.61 | 2.64 | 2.64 | +0.01 (+0.38%) | 368,000 |
30 Dec 2016 | USD | 2.63 | 2.63 | 2.63 | 2.63 | 2.63 | 0.0 (0.0%) | 0 |
29 Dec 2016 | USD | 2.63 | 2.63 | 2.6 | 2.63 | 2.63 | +0.02 (+0.77%) | 700,200 |
28 Dec 2016 | USD | 2.68 | 2.7 | 2.61 | 2.61 | 2.61 | -0.02 (-0.76%) | 1,883,400 |
27 Dec 2016 | USD | 2.7 | 2.74 | 2.63 | 2.63 | 2.63 | -0.03 (-1.13%) | 574,000 |
26 Dec 2016 | USD | 2.57 | 2.66 | 2.54 | 2.66 | 2.66 | +0.09 (+3.50%) | 584,900 |
23 Dec 2016 | USD | 2.6 | 2.62 | 2.55 | 2.57 | 2.57 | -0.03 (-1.15%) | 467,400 |
22 Dec 2016 | USD | 2.71 | 2.72 | 2.56 | 2.6 | 2.6 | -0.1 (-3.70%) | 634,900 |
21 Dec 2016 | USD | 2.75 | 2.79 | 2.67 | 2.7 | 2.7 | 0.0 (0.0%) | 591,800 |
20 Dec 2016 | USD | 2.68 | 2.79 | 2.67 | 2.7 | 2.7 | +0.02 (+0.75%) | 1,130,000 |
19 Dec 2016 | USD | 2.86 | 2.86 | 2.68 | 2.68 | 2.68 | -0.21 (-7.27%) | 2,131,400 |
16 Dec 2016 | USD | 2.98 | 3.02 | 2.87 | 2.89 | 2.89 | +0.01 (+0.35%) | 2,781,300 |