Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2017 | USD | 5.02 | 5.96 | 4.93 | 5.73 | 114.6 | +0.66 (+13.02%) | 1,496,261 |
21 Dec 2017 | USD | 5.26 | 5.45 | 4.98 | 5.07 | 101.4 | -0.26 (-4.88%) | 785,901 |
20 Dec 2017 | USD | 5.21 | 5.5 | 5.13 | 5.33 | 106.6 | +0.31 (+6.18%) | 2,207,150 |
19 Dec 2017 | USD | 4.72 | 5.17 | 4.5125 | 5.02 | 100.4 | +0.55 (+12.30%) | 2,282,907 |
18 Dec 2017 | USD | 5.05 | 5.13 | 4.35 | 4.47 | 89.4 | -0.52 (-10.42%) | 1,501,895 |
15 Dec 2017 | USD | 4.79 | 5.04 | 4.52 | 4.99 | 99.8 | +0.3 (+6.40%) | 1,369,200 |
14 Dec 2017 | USD | 5.15 | 5.3 | 4.65 | 4.69 | 93.8 | -0.78 (-14.26%) | 8,412,144 |
13 Dec 2017 | USD | 5.58 | 6.06 | 5.38 | 5.47 | 109.4 | -0.67 (-10.91%) | 4,317,850 |
12 Dec 2017 | USD | 5.49 | 6.95 | 5.15 | 6.14 | 122.8 | +3.79 (+161.28%) | 32,070,009 |
11 Dec 2017 | USD | 2.45 | 2.5 | 2.12 | 2.35 | 47 | -0.06 (-2.49%) | 1,050,398 |
8 Dec 2017 | USD | 2.545 | 2.65 | 2.41 | 2.41 | 48.2 | -0.12 (-4.74%) | 65,332 |
7 Dec 2017 | USD | 2.5 | 2.68 | 2.44 | 2.53 | 50.6 | +0.05 (+2.02%) | 35,889 |
6 Dec 2017 | USD | 2.51 | 2.645 | 2.37 | 2.48 | 49.6 | -0.04 (-1.59%) | 79,965 |
5 Dec 2017 | USD | 2.55 | 2.85 | 2.43 | 2.52 | 50.4 | +0.02 (+0.80%) | 265,778 |
4 Dec 2017 | USD | 2.53 | 2.5899 | 2.4 | 2.5 | 50 | -0.02 (-0.79%) | 92,933 |
1 Dec 2017 | USD | 2.57 | 2.58 | 2.301 | 2.52 | 50.4 | -0.07 (-2.70%) | 130,048 |
30 Nov 2017 | USD | 2.6 | 2.67 | 2.25 | 2.59 | 51.8 | 0.0 (0.0%) | 371,528 |
29 Nov 2017 | USD | 1.98 | 2.9 | 1.98 | 2.59 | 51.8 | +0.63 (+32.14%) | 1,972,401 |
28 Nov 2017 | USD | 1.94 | 1.98 | 1.89 | 1.96 | 39.2 | +0.01 (+0.51%) | 41,881 |
27 Nov 2017 | USD | 1.85 | 1.99 | 1.84 | 1.95 | 39 | +0.12 (+6.56%) | 28,971 |
24 Nov 2017 | USD | 1.87 | 1.97 | 1.82 | 1.83 | 36.6 | -0.04 (-2.14%) | 22,863 |
23 Nov 2017 | USD | 1.87 | 1.87 | 1.87 | 1.87 | 37.4 | 0.0 (0.0%) | 0 |
22 Nov 2017 | USD | 1.95 | 2.01 | 1.85 | 1.87 | 37.4 | -0.08 (-4.10%) | 29,902 |
21 Nov 2017 | USD | 1.92 | 2.04 | 1.87 | 1.95 | 39 | +0.02 (+1.04%) | 43,487 |
20 Nov 2017 | USD | 1.88 | 1.99 | 1.825 | 1.93 | 38.6 | +0.07 (+3.76%) | 137,100 |
17 Nov 2017 | USD | 1.72 | 1.9494 | 1.72 | 1.86 | 37.2 | +0.16 (+9.41%) | 147,150 |
16 Nov 2017 | USD | 1.74 | 1.86 | 1.655 | 1.7 | 34 | -0.02 (-1.16%) | 100,437 |
15 Nov 2017 | USD | 1.63 | 1.85 | 1.6 | 1.72 | 34.4 | +0.12 (+7.50%) | 63,393 |
14 Nov 2017 | USD | 1.62 | 1.62 | 1.54 | 1.6 | 32 | -0.01 (-0.62%) | 41,608 |
13 Nov 2017 | USD | 1.61 | 1.63 | 1.41 | 1.61 | 32.2 | -0.02 (-1.23%) | 58,945 |