Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2017 | USD | 2.32 | 2.32 | 2.25 | 2.26 | 2.26 | -0.025 (-1.12%) | 5,500 |
22 May 2017 | USD | 2.27 | 2.3589 | 2.23 | 2.2855 | 2.2855 | +0.045 (+2.03%) | 7,749 |
19 May 2017 | USD | 2.399 | 2.399 | 2.19 | 2.24 | 2.24 | -0.01 (-0.44%) | 24,273 |
18 May 2017 | USD | 2.22 | 2.3156 | 2.2 | 2.25 | 2.25 | -0.01 (-0.44%) | 19,684 |
17 May 2017 | USD | 2.28 | 2.37 | 2.25 | 2.26 | 2.26 | -0.02 (-0.88%) | 25,352 |
16 May 2017 | USD | 2.43 | 2.44 | 2.26 | 2.28 | 2.28 | -0.09 (-3.80%) | 64,585 |
15 May 2017 | USD | 2.26 | 2.399 | 2.26 | 2.37 | 2.37 | +0.15 (+6.76%) | 54,344 |
12 May 2017 | USD | 2.26 | 2.2856 | 2.19 | 2.22 | 2.22 | -0.07 (-3.06%) | 31,368 |
11 May 2017 | USD | 2.36 | 2.3828 | 2.27 | 2.29 | 2.29 | -0.1 (-4.18%) | 64,736 |
10 May 2017 | USD | 2.35 | 2.45 | 2.35 | 2.39 | 2.39 | +0.01 (+0.42%) | 36,091 |
9 May 2017 | USD | 2.3865 | 2.5 | 2.31 | 2.38 | 2.38 | -0.01 (-0.42%) | 37,717 |
8 May 2017 | USD | 2.45 | 2.45 | 2.33 | 2.39 | 2.39 | -0.07 (-2.85%) | 60,401 |
5 May 2017 | USD | 2.49 | 2.49 | 2.35 | 2.46 | 2.46 | +0.01 (+0.41%) | 58,490 |
4 May 2017 | USD | 2.52 | 2.6819 | 2.39 | 2.45 | 2.45 | 0.0 (0.0%) | 61,610 |
3 May 2017 | USD | 2.63 | 2.63 | 2.39 | 2.45 | 2.45 | -0.19 (-7.20%) | 104,475 |
2 May 2017 | USD | 2.8 | 2.8 | 2.58 | 2.64 | 2.64 | -0.18 (-6.38%) | 99,577 |
1 May 2017 | USD | 3.1 | 3.149 | 2.75 | 2.82 | 2.82 | -0.36 (-11.32%) | 235,415 |
28 Apr 2017 | USD | 3.56 | 3.68 | 3.04 | 3.18 | 3.18 | +0.16 (+5.30%) | 3,705,210 |
27 Apr 2017 | USD | 2.89 | 3.02 | 2.87 | 3.02 | 3.02 | +0.13 (+4.50%) | 163,605 |
26 Apr 2017 | USD | 2.85 | 2.891 | 2.85 | 2.89 | 2.89 | 0.0 (0.0%) | 16,621 |
25 Apr 2017 | USD | 2.8 | 2.93 | 2.8 | 2.89 | 2.89 | +0.054 (+1.90%) | 52,217 |
24 Apr 2017 | USD | 2.96 | 2.97 | 2.77 | 2.8361 | 2.8361 | -0.094 (-3.20%) | 56,768 |
21 Apr 2017 | USD | 2.84 | 2.95 | 2.75 | 2.93 | 2.93 | +0.1 (+3.53%) | 65,252 |
20 Apr 2017 | USD | 2.9 | 2.9 | 2.8 | 2.83 | 2.83 | -0.05 (-1.74%) | 11,238 |
19 Apr 2017 | USD | 2.85 | 2.96 | 2.82 | 2.88 | 2.88 | 0.0 (0.0%) | 12,605 |
18 Apr 2017 | USD | 2.78 | 2.97 | 2.77 | 2.88 | 2.88 | +0.05 (+1.77%) | 17,860 |
17 Apr 2017 | USD | 2.79 | 2.87 | 2.79 | 2.83 | 2.83 | +0.02 (+0.71%) | 32,794 |
14 Apr 2017 | USD | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | 0.0 (0.0%) | 0 |
13 Apr 2017 | USD | 2.81 | 3.05 | 2.79 | 2.81 | 2.81 | -0.05 (-1.75%) | 30,985 |
12 Apr 2017 | USD | 2.73 | 3.06 | 2.67 | 2.86 | 2.86 | -0.05 (-1.72%) | 57,340 |