Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 May 2017 | USD | 2.93 | 3.51 | 2.86 | 3.35 | 3.35 | +0.5 (+17.54%) | 2,445,563 |
11 May 2017 | USD | 2.71 | 2.94 | 2.6 | 2.85 | 2.85 | -0.1 (-3.39%) | 1,301,274 |
10 May 2017 | USD | 4.1 | 4.37 | 2.31 | 2.95 | 2.95 | -1.16 (-28.22%) | 8,671,206 |
9 May 2017 | USD | 4.34 | 4.35 | 4.1 | 4.11 | 4.11 | -0.25 (-5.73%) | 490,967 |
8 May 2017 | USD | 4.4 | 4.46 | 4.2768 | 4.36 | 4.36 | -0.07 (-1.58%) | 424,514 |
5 May 2017 | USD | 4.49 | 4.52 | 4.4 | 4.43 | 4.43 | -0.05 (-1.12%) | 225,962 |
4 May 2017 | USD | 4.61 | 4.61 | 4.35 | 4.48 | 4.48 | -0.14 (-3.03%) | 428,554 |
3 May 2017 | USD | 4.65 | 4.71 | 4.5999 | 4.62 | 4.62 | -0.05 (-1.07%) | 147,858 |
2 May 2017 | USD | 4.7 | 4.82 | 4.63 | 4.67 | 4.67 | +0.07 (+1.52%) | 222,895 |
1 May 2017 | USD | 4.78 | 4.78 | 4.57 | 4.6 | 4.6 | -0.17 (-3.56%) | 207,165 |
28 Apr 2017 | USD | 4.89 | 4.89 | 4.72 | 4.77 | 4.77 | -0.07 (-1.45%) | 265,663 |
27 Apr 2017 | USD | 4.64 | 4.89 | 4.5 | 4.84 | 4.84 | +0.23 (+4.99%) | 490,813 |
26 Apr 2017 | USD | 4.75 | 4.808 | 4.6 | 4.61 | 4.61 | -0.21 (-4.36%) | 319,964 |
25 Apr 2017 | USD | 4.92 | 5.04 | 4.36 | 4.82 | 4.82 | -0.05 (-1.03%) | 484,333 |
24 Apr 2017 | USD | 4.8 | 5.08 | 4.77 | 4.87 | 4.87 | +0.07 (+1.46%) | 427,092 |
21 Apr 2017 | USD | 4.76 | 4.8299 | 4.75 | 4.8 | 4.8 | 0.0 (0.0%) | 67,841 |
20 Apr 2017 | USD | 4.83 | 4.84 | 4.69 | 4.8 | 4.8 | -0.02 (-0.41%) | 108,459 |
19 Apr 2017 | USD | 4.82 | 4.88 | 4.7 | 4.82 | 4.82 | -0.01 (-0.21%) | 229,961 |
18 Apr 2017 | USD | 4.76 | 4.9 | 4.73 | 4.83 | 4.83 | +0.08 (+1.68%) | 265,405 |
17 Apr 2017 | USD | 4.68 | 4.8 | 4.67 | 4.75 | 4.75 | +0.1 (+2.15%) | 236,894 |
14 Apr 2017 | USD | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 0.0 (0.0%) | 0 |
13 Apr 2017 | USD | 4.39 | 4.73 | 4.39 | 4.65 | 4.65 | +0.26 (+5.92%) | 502,101 |
12 Apr 2017 | USD | 4.38 | 4.54 | 4.35 | 4.39 | 4.39 | 0.0 (0.0%) | 222,355 |
11 Apr 2017 | USD | 4.45 | 4.55 | 4.35 | 4.39 | 4.39 | -0.06 (-1.35%) | 336,080 |
10 Apr 2017 | USD | 4.26 | 4.67 | 4.26 | 4.45 | 4.45 | +0.22 (+5.20%) | 460,798 |
7 Apr 2017 | USD | 4.32 | 4.38 | 4.21 | 4.23 | 4.23 | -0.09 (-2.08%) | 333,446 |
6 Apr 2017 | USD | 4.51 | 4.5834 | 4.26 | 4.32 | 4.32 | -0.16 (-3.57%) | 398,582 |
5 Apr 2017 | USD | 4.41 | 4.63 | 4.38 | 4.48 | 4.48 | +0.1 (+2.28%) | 272,833 |
4 Apr 2017 | USD | 4.92 | 5.0176 | 4.36 | 4.38 | 4.38 | -0.52 (-10.61%) | 522,030 |
3 Apr 2017 | USD | 4.8 | 4.9 | 4.7142 | 4.9 | 4.9 | +0.1 (+2.08%) | 178,463 |