Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jun 2017 | USD | 2.35 | 2.45 | 2.3 | 2.4 | 12 | 0.0 (0.0%) | 171,008 |
13 Jun 2017 | USD | 2.35 | 2.5 | 2.35 | 2.4 | 12 | +0.05 (+2.13%) | 317,614 |
12 Jun 2017 | USD | 2.25 | 2.4 | 2.2 | 2.35 | 11.75 | +0.1 (+4.44%) | 164,423 |
9 Jun 2017 | USD | 2.25 | 2.25 | 2.2 | 2.25 | 11.25 | +0.05 (+2.27%) | 203,694 |
8 Jun 2017 | USD | 2.15 | 2.2 | 2.1 | 2.2 | 11 | +0.05 (+2.33%) | 94,147 |
7 Jun 2017 | USD | 2.1 | 2.2 | 2.05 | 2.15 | 10.75 | +0.05 (+2.38%) | 191,305 |
6 Jun 2017 | USD | 2.1 | 2.15 | 2 | 2.1 | 10.5 | +0.025 (+1.20%) | 219,942 |
5 Jun 2017 | USD | 2.1 | 2.2 | 2 | 2.075 | 10.375 | -0.025 (-1.19%) | 344,689 |
2 Jun 2017 | USD | 2.15 | 2.25 | 2 | 2.1 | 10.5 | -0.05 (-2.33%) | 342,912 |
1 Jun 2017 | USD | 2 | 2.15 | 1.85 | 2.15 | 10.75 | +0.2 (+10.26%) | 343,061 |
31 May 2017 | USD | 1.9 | 2 | 1.875 | 1.95 | 9.75 | +0.05 (+2.63%) | 372,033 |
30 May 2017 | USD | 1.95 | 2 | 1.7036 | 1.9 | 9.5 | 0.0 (0.0%) | 495,939 |
29 May 2017 | USD | 1.9 | 1.9 | 1.9 | 1.9 | 9.5 | 0.0 (0.0%) | 0 |
26 May 2017 | USD | 2 | 2 | 1.85 | 1.9 | 9.5 | -0.1 (-5%) | 369,905 |
25 May 2017 | USD | 2.05 | 2.1 | 1.95 | 2 | 10 | -0.05 (-2.44%) | 561,867 |
24 May 2017 | USD | 2.15 | 2.25 | 2 | 2.05 | 10.25 | -0.15 (-6.82%) | 383,953 |
23 May 2017 | USD | 2.25 | 2.3 | 2.1 | 2.2 | 11 | -0.05 (-2.22%) | 195,033 |
22 May 2017 | USD | 2.25 | 2.3 | 2.2 | 2.25 | 11.25 | 0.0 (0.0%) | 279,132 |
19 May 2017 | USD | 2.4 | 2.5 | 2.1 | 2.25 | 11.25 | -0.15 (-6.25%) | 634,617 |
18 May 2017 | USD | 2.4 | 2.5 | 2.375 | 2.4 | 12 | 0.0 (0.0%) | 356,133 |
17 May 2017 | USD | 2.45 | 2.5 | 2.35 | 2.4 | 12 | -0.1 (-4%) | 187,361 |
16 May 2017 | USD | 2.55 | 2.625 | 2.5 | 2.5 | 12.5 | -0.05 (-1.96%) | 200,623 |
15 May 2017 | USD | 2.75 | 2.8 | 2.5 | 2.55 | 12.75 | -0.15 (-5.56%) | 331,388 |
12 May 2017 | USD | 2.7 | 2.85 | 2.65 | 2.7 | 13.5 | -0.05 (-1.82%) | 237,486 |
11 May 2017 | USD | 2.7 | 2.8 | 2.7 | 2.75 | 13.75 | 0.0 (0.0%) | 141,706 |
10 May 2017 | USD | 2.65 | 2.8 | 2.6 | 2.75 | 13.75 | +0.15 (+5.77%) | 211,511 |
9 May 2017 | USD | 2.7 | 2.8 | 2.6 | 2.6 | 13 | -0.1 (-3.70%) | 105,423 |
8 May 2017 | USD | 2.8 | 2.9 | 2.7 | 2.7 | 13.5 | -0.05 (-1.82%) | 209,190 |
5 May 2017 | USD | 2.65 | 2.95 | 2.575 | 2.75 | 13.75 | +0.125 (+4.76%) | 604,262 |
4 May 2017 | USD | 3.05 | 3.1 | 2.55 | 2.625 | 13.125 | -0.525 (-16.67%) | 953,263 |