Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Mar 2017 | USD | 2.75 | 2.8 | 2.42 | 2.52 | 504 | -0.24 (-8.70%) | 137,831 |
14 Mar 2017 | USD | 3.06 | 3.1 | 2.64 | 2.76 | 552 | -0.46 (-14.29%) | 107,666 |
13 Mar 2017 | USD | 3.33 | 3.33 | 3 | 3.22 | 644 | -0.13 (-3.88%) | 71,542 |
10 Mar 2017 | USD | 3.54 | 3.75 | 3.24 | 3.35 | 670 | -0.15 (-4.29%) | 80,039 |
9 Mar 2017 | USD | 3.52 | 3.6191 | 3.39 | 3.5 | 700 | -0.05 (-1.41%) | 37,275 |
8 Mar 2017 | USD | 3.55 | 3.79 | 3.42 | 3.55 | 710 | -0.02 (-0.56%) | 65,194 |
7 Mar 2017 | USD | 3.69 | 3.8 | 3.34 | 3.57 | 714 | -0.13 (-3.51%) | 92,718 |
6 Mar 2017 | USD | 4.03 | 4.03 | 3.68 | 3.7 | 740 | -0.23 (-5.85%) | 64,078 |
3 Mar 2017 | USD | 4.19 | 4.19 | 3.93 | 3.93 | 786 | -0.23 (-5.53%) | 47,789 |
2 Mar 2017 | USD | 4.32 | 4.32 | 3.9 | 4.16 | 832 | +0.08 (+1.96%) | 73,797 |
1 Mar 2017 | USD | 4.17 | 4.34 | 3.9501 | 4.08 | 816 | -0.02 (-0.49%) | 62,987 |
28 Feb 2017 | USD | 4.38 | 4.75 | 4.07 | 4.1 | 820 | -0.48 (-10.48%) | 141,017 |
27 Feb 2017 | USD | 4.15 | 4.58 | 3.7114 | 4.58 | 916 | +0.44 (+10.63%) | 140,410 |
24 Feb 2017 | USD | 4.2 | 4.62 | 3.86 | 4.14 | 828 | +0.14 (+3.50%) | 486,919 |
23 Feb 2017 | USD | 3.48 | 4.2 | 3.23 | 4 | 800 | +0.5 (+14.29%) | 284,954 |
22 Feb 2017 | USD | 3.59 | 3.611 | 3.32 | 3.5 | 700 | -0.09 (-2.51%) | 113,988 |
21 Feb 2017 | USD | 4.04 | 4.09 | 3.58 | 3.59 | 718 | -0.42 (-10.47%) | 160,480 |
20 Feb 2017 | USD | 4.01 | 4.01 | 4.01 | 4.01 | 802 | 0.0 (0.0%) | 0 |
17 Feb 2017 | USD | 4.15 | 4.319 | 3.98 | 4.01 | 802 | -0.19 (-4.52%) | 100,871 |
16 Feb 2017 | USD | 4.05 | 4.43 | 4.05 | 4.2 | 840 | +0.09 (+2.19%) | 106,817 |
15 Feb 2017 | USD | 4.05 | 4.44 | 4.05 | 4.11 | 822 | +0.01 (+0.24%) | 224,251 |
14 Feb 2017 | USD | 4.18 | 4.35 | 3.96 | 4.1 | 820 | -0.24 (-5.53%) | 218,510 |
13 Feb 2017 | USD | 4.65 | 4.65 | 4.27 | 4.34 | 868 | -0.34 (-7.26%) | 180,906 |
10 Feb 2017 | USD | 5.1 | 5.1 | 4.61 | 4.68 | 936 | -0.27 (-5.45%) | 192,584 |
9 Feb 2017 | USD | 5.06 | 5.34 | 4.84 | 4.95 | 990 | +0.02 (+0.41%) | 414,462 |
8 Feb 2017 | USD | 4.51 | 5.24 | 4.4 | 4.93 | 986 | +0.01 (+0.20%) | 665,919 |
7 Feb 2017 | USD | 5.29 | 5.38 | 4.32 | 4.92 | 984 | -0.06 (-1.20%) | 682,166 |
6 Feb 2017 | USD | 4.25 | 5.45 | 4.12 | 4.98 | 996 | +1.12 (+29.02%) | 1,899,890 |
3 Feb 2017 | USD | 6.13 | 6.4 | 3.55 | 3.86 | 772 | -1.24 (-24.31%) | 1,710,402 |
2 Feb 2017 | USD | 3.79 | 6.98 | 3.71 | 5.1 | 1,020 | +1.37 (+36.73%) | 5,249,789 |