Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Sep 2017 | USD | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | 0.0 (0.0%) | 0 |
1 Sep 2017 | USD | 4 | 4 | 2.8 | 3.39 | 3.39 | -0.61 (-15.25%) | 9,822 |
31 Aug 2017 | USD | 1 | 4.11 | 1 | 4 | 4 | +3.3 (+471.43%) | 17,642 |
30 Aug 2017 | USD | 4.1 | 4.1 | 0.7 | 0.7 | 0.7 | -3.2 (-82.05%) | 3,392 |
29 Aug 2017 | USD | 3.95 | 4.12 | 3.5 | 3.9 | 3.9 | -0.24 (-5.80%) | 2,867 |
28 Aug 2017 | USD | 4.15 | 4.15 | 4.14 | 4.14 | 4.14 | +0.13 (+3.24%) | 815 |
25 Aug 2017 | USD | 4.15 | 4.16 | 3.96 | 4.01 | 4.01 | -0.14 (-3.37%) | 4,768 |
24 Aug 2017 | USD | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | -0.15 (-3.49%) | 3,500 |
23 Aug 2017 | USD | 4.55 | 4.55 | 4.3 | 4.3 | 4.3 | -0.6 (-12.24%) | 2,647 |
22 Aug 2017 | USD | 4.55 | 4.9 | 4.55 | 4.9 | 4.9 | +0.4 (+8.89%) | 2,016 |
21 Aug 2017 | USD | 4.35 | 4.5 | 4.33 | 4.5 | 4.5 | +0.15 (+3.45%) | 2,686 |
18 Aug 2017 | USD | 4.38 | 4.38 | 4.35 | 4.35 | 4.35 | -0.03 (-0.68%) | 396 |
17 Aug 2017 | USD | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 0.0 (0.0%) | 0 |
16 Aug 2017 | USD | 4.23 | 4.9 | 4.23 | 4.38 | 4.38 | -0.02 (-0.45%) | 13,868 |
15 Aug 2017 | USD | 4.35 | 4.4 | 4.15 | 4.4 | 4.4 | +0.05 (+1.15%) | 4,614 |
14 Aug 2017 | USD | 4.11 | 4.35 | 4.11 | 4.35 | 4.35 | +0.24 (+5.84%) | 1,547 |
11 Aug 2017 | USD | 4.1 | 4.5 | 4.1 | 4.11 | 4.11 | +0.01 (+0.24%) | 5,534 |
10 Aug 2017 | USD | 4.39 | 4.49 | 4.03 | 4.1 | 4.1 | -0.29 (-6.61%) | 13,742 |
9 Aug 2017 | USD | 4.48 | 4.5 | 4.15 | 4.39 | 4.39 | -0.03 (-0.68%) | 5,821 |
8 Aug 2017 | USD | 4.1 | 4.42 | 3.95 | 4.42 | 4.42 | +0.52 (+13.33%) | 6,779 |
7 Aug 2017 | USD | 4.73 | 4.73 | 3.62 | 3.9 | 3.9 | -0.9 (-18.75%) | 6,910 |
4 Aug 2017 | USD | 4.65 | 4.9 | 4.65 | 4.8 | 4.8 | +0.15 (+3.23%) | 1,711 |
3 Aug 2017 | USD | 4.85 | 5 | 4.6 | 4.65 | 4.65 | -0.45 (-8.82%) | 6,972 |
2 Aug 2017 | USD | 5 | 5.1 | 4.95 | 5.1 | 5.1 | -0.24 (-4.49%) | 1,138 |
1 Aug 2017 | USD | 4.9 | 5.34 | 4.9 | 5.34 | 5.34 | +0.44 (+8.98%) | 1,117 |
31 Jul 2017 | USD | 5.51 | 5.6 | 4.8999 | 4.9 | 4.9 | -1.1 (-18.33%) | 6,134 |
28 Jul 2017 | USD | 6 | 6 | 6 | 6 | 6 | 0.0 (0.0%) | 0 |
27 Jul 2017 | USD | 6.05 | 6.05 | 6 | 6 | 6 | -0.1 (-1.64%) | 1,304 |
26 Jul 2017 | USD | 6.1 | 6.1 | 6.1 | 6.1 | 6.1 | 0.0 (0.0%) | 0 |
25 Jul 2017 | USD | 6.25 | 6.25 | 6.1 | 6.1 | 6.1 | -0.1 (-1.61%) | 415 |