Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Aug 2017 | USD | 2.39 | 2.49 | 2.36 | 2.46 | 24.6 | +0.09 (+3.80%) | 468,310 |
29 Aug 2017 | USD | 2.37 | 2.4 | 2.33 | 2.37 | 23.7 | +0.01 (+0.42%) | 389,138 |
28 Aug 2017 | USD | 2.32 | 2.38 | 2.3199 | 2.36 | 23.6 | +0.07 (+3.06%) | 226,475 |
25 Aug 2017 | USD | 2.4 | 2.41 | 2.28 | 2.29 | 22.9 | -0.08 (-3.38%) | 246,834 |
24 Aug 2017 | USD | 2.32 | 2.39 | 2.32 | 2.37 | 23.7 | +0.06 (+2.60%) | 356,786 |
23 Aug 2017 | USD | 2.27 | 2.35 | 2.25 | 2.31 | 23.1 | +0.04 (+1.76%) | 749,476 |
22 Aug 2017 | USD | 2.26 | 2.37 | 2.231 | 2.27 | 22.7 | +0.04 (+1.79%) | 961,058 |
21 Aug 2017 | USD | 2.19 | 2.3 | 2.19 | 2.23 | 22.3 | +0.03 (+1.36%) | 376,324 |
18 Aug 2017 | USD | 2.18 | 2.29 | 2.18 | 2.2 | 22 | -0.01 (-0.45%) | 412,352 |
17 Aug 2017 | USD | 2.27 | 2.31 | 2.21 | 2.21 | 22.1 | -0.06 (-2.64%) | 744,683 |
16 Aug 2017 | USD | 2.29 | 2.33 | 2.25 | 2.27 | 22.7 | 0.0 (0.0%) | 373,865 |
15 Aug 2017 | USD | 2.35 | 2.39 | 2.26 | 2.27 | 22.7 | -0.08 (-3.40%) | 334,246 |
14 Aug 2017 | USD | 2.23 | 2.43 | 2.19 | 2.35 | 23.5 | +0.17 (+7.80%) | 929,725 |
11 Aug 2017 | USD | 2.2 | 2.24 | 2.14 | 2.18 | 21.8 | -0.01 (-0.46%) | 445,151 |
10 Aug 2017 | USD | 2.22 | 2.235 | 2.17 | 2.19 | 21.9 | -0.03 (-1.35%) | 630,386 |
9 Aug 2017 | USD | 2.26 | 2.29 | 2.2 | 2.22 | 22.2 | -0.03 (-1.33%) | 562,476 |
8 Aug 2017 | USD | 2.41 | 2.43 | 2.22 | 2.25 | 22.5 | -0.16 (-6.64%) | 1,246,818 |
7 Aug 2017 | USD | 2.41 | 2.45 | 2.35 | 2.41 | 24.1 | 0.0 (0.0%) | 405,526 |
4 Aug 2017 | USD | 2.44 | 2.45 | 2.32 | 2.41 | 24.1 | +0.01 (+0.42%) | 525,738 |
3 Aug 2017 | USD | 2.31 | 2.41 | 2.26 | 2.4 | 24 | +0.06 (+2.56%) | 758,114 |
2 Aug 2017 | USD | 2.29 | 2.42 | 2.201 | 2.34 | 23.4 | +0.01 (+0.43%) | 1,130,092 |
1 Aug 2017 | USD | 2.4 | 2.41 | 2.32 | 2.33 | 23.3 | -0.04 (-1.69%) | 902,728 |
31 Jul 2017 | USD | 2.34 | 2.47 | 2.3 | 2.37 | 23.7 | +0.04 (+1.72%) | 713,640 |
28 Jul 2017 | USD | 2.33 | 2.3703 | 2.31 | 2.33 | 23.3 | -0.02 (-0.85%) | 588,110 |
27 Jul 2017 | USD | 2.52 | 2.52 | 2.33 | 2.35 | 23.5 | -0.15 (-6%) | 616,113 |
26 Jul 2017 | USD | 2.54 | 2.54 | 2.46 | 2.5 | 25 | -0.02 (-0.79%) | 271,946 |
25 Jul 2017 | USD | 2.61 | 2.61 | 2.51 | 2.52 | 25.2 | -0.09 (-3.45%) | 441,348 |
24 Jul 2017 | USD | 2.62 | 2.62 | 2.56 | 2.61 | 26.1 | 0.0 (0.0%) | 1,222,934 |
21 Jul 2017 | USD | 2.61 | 2.61 | 2.53 | 2.61 | 26.1 | +0.06 (+2.35%) | 699,657 |
20 Jul 2017 | USD | 2.55 | 2.6 | 2.51 | 2.55 | 25.5 | -0.01 (-0.39%) | 277,409 |