Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2017 | USD | 2.99 | 2.99 | 2.82 | 2.85 | 228 | 0.0 (0.0%) | 430,964 |
9 Mar 2017 | USD | 2.6 | 3.09 | 2.58 | 2.85 | 228 | +0.27 (+10.47%) | 1,262,656 |
8 Mar 2017 | USD | 2.62 | 2.68 | 2.58 | 2.58 | 206.4 | -0.06 (-2.27%) | 252,395 |
7 Mar 2017 | USD | 2.6 | 2.75 | 2.51 | 2.6399 | 211.192 | -0 (0.0%) | 1,157,962 |
6 Mar 2017 | USD | 2.24 | 2.67 | 2.2 | 2.64 | 211.2 | +0.42 (+18.92%) | 1,977,741 |
3 Mar 2017 | USD | 2.15 | 2.24 | 2.15 | 2.22 | 177.6 | +0.05 (+2.30%) | 431,467 |
2 Mar 2017 | USD | 2.07 | 2.24 | 2.07 | 2.17 | 173.6 | +0.1 (+4.83%) | 417,131 |
1 Mar 2017 | USD | 2.04 | 2.11 | 2.01 | 2.07 | 165.6 | +0.03 (+1.47%) | 217,281 |
28 Feb 2017 | USD | 2.04 | 2.0703 | 1.96 | 2.04 | 163.2 | +0.02 (+0.99%) | 353,664 |
27 Feb 2017 | USD | 2.24 | 2.24 | 1.96 | 2.02 | 161.6 | +0.1 (+5.21%) | 1,081,455 |
24 Feb 2017 | USD | 2.01 | 2.01 | 1.88 | 1.92 | 153.6 | -0.07 (-3.52%) | 207,464 |
23 Feb 2017 | USD | 2.05 | 2.05 | 1.99 | 1.99 | 159.2 | -0.04 (-1.97%) | 85,254 |
22 Feb 2017 | USD | 2.01 | 2.07 | 2.01 | 2.03 | 162.4 | -0.01 (-0.49%) | 109,592 |
21 Feb 2017 | USD | 2.1 | 2.1006 | 2.04 | 2.04 | 163.2 | -0.055 (-2.63%) | 64,547 |
20 Feb 2017 | USD | 2.095 | 2.095 | 2.095 | 2.095 | 167.6 | 0.0 (0.0%) | 0 |
17 Feb 2017 | USD | 2.08 | 2.15 | 2.01 | 2.095 | 167.6 | +0.005 (+0.24%) | 153,631 |
16 Feb 2017 | USD | 2.14 | 2.15 | 2 | 2.09 | 167.2 | -0.06 (-2.79%) | 122,990 |
15 Feb 2017 | USD | 2.15 | 2.17 | 2.1 | 2.15 | 172 | 0.0 (0.0%) | 147,239 |
14 Feb 2017 | USD | 2.2 | 2.2 | 2.13 | 2.15 | 172 | -0.02 (-0.92%) | 44,055 |
13 Feb 2017 | USD | 2.08 | 2.18 | 2.08 | 2.17 | 173.6 | +0.09 (+4.33%) | 159,319 |
10 Feb 2017 | USD | 2.06 | 2.1 | 2.01 | 2.08 | 166.4 | +0.01 (+0.49%) | 94,133 |
9 Feb 2017 | USD | 2.09 | 2.11 | 2.04 | 2.0699 | 165.592 | -0.03 (-1.43%) | 80,812 |
8 Feb 2017 | USD | 2.09 | 2.11 | 2.03 | 2.1 | 168 | -0.03 (-1.41%) | 129,252 |
7 Feb 2017 | USD | 2.2 | 2.2 | 2.09 | 2.13 | 170.4 | -0.07 (-3.18%) | 135,436 |
6 Feb 2017 | USD | 2.16 | 2.24 | 2.151 | 2.2 | 176 | +0.04 (+1.86%) | 113,033 |
3 Feb 2017 | USD | 2.16 | 2.18 | 2.1204 | 2.1599 | 172.792 | -0 (0.0%) | 131,592 |
2 Feb 2017 | USD | 2.17 | 2.17 | 2.08 | 2.16 | 172.8 | -0.01 (-0.46%) | 146,027 |
1 Feb 2017 | USD | 2.21 | 2.24 | 2.15 | 2.17 | 173.6 | -0.02 (-0.91%) | 187,168 |
31 Jan 2017 | USD | 2.1 | 2.24 | 2.09 | 2.19 | 175.2 | +0.08 (+3.79%) | 268,626 |
30 Jan 2017 | USD | 2.12 | 2.23 | 2.08 | 2.11 | 168.8 | +0.02 (+0.96%) | 448,034 |