Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Mar 2017 | USD | 2.77 | 2.92 | 2.73 | 2.9 | 29 | +0.13 (+4.69%) | 1,438,085 |
14 Mar 2017 | USD | 2.87 | 2.87 | 2.73 | 2.77 | 27.7 | -0.11 (-3.82%) | 724,046 |
13 Mar 2017 | USD | 2.67 | 2.92 | 2.67 | 2.88 | 28.8 | +0.2 (+7.46%) | 1,419,051 |
10 Mar 2017 | USD | 2.77 | 2.77 | 2.585 | 2.68 | 26.8 | -0.03 (-1.11%) | 1,053,299 |
9 Mar 2017 | USD | 2.71 | 2.81 | 2.66 | 2.71 | 27.1 | -0.02 (-0.73%) | 1,496,005 |
8 Mar 2017 | USD | 2.63 | 2.98 | 2.63 | 2.73 | 27.3 | +0.12 (+4.60%) | 2,195,195 |
7 Mar 2017 | USD | 2.65 | 2.65 | 2.56 | 2.61 | 26.1 | -0.05 (-1.88%) | 967,549 |
6 Mar 2017 | USD | 2.85 | 2.85 | 2.65 | 2.66 | 26.6 | -0.2 (-6.99%) | 1,023,009 |
3 Mar 2017 | USD | 2.81 | 2.87 | 2.72 | 2.86 | 28.6 | +0.06 (+2.14%) | 3,240,122 |
2 Mar 2017 | USD | 2.83 | 2.89 | 2.69 | 2.8 | 28 | -0.05 (-1.75%) | 2,102,315 |
1 Mar 2017 | USD | 2.51 | 2.85 | 2.43 | 2.85 | 28.5 | +0.4 (+16.33%) | 3,524,512 |
28 Feb 2017 | USD | 2.54 | 2.54 | 2.37 | 2.45 | 24.5 | -0.07 (-2.78%) | 3,594,894 |
27 Feb 2017 | USD | 2.31 | 2.53 | 2.29 | 2.52 | 25.2 | +0.22 (+9.57%) | 1,933,920 |
24 Feb 2017 | USD | 2.32 | 2.385 | 2.26 | 2.3 | 23 | -0.02 (-0.86%) | 913,402 |
23 Feb 2017 | USD | 2.35 | 2.37 | 2.32 | 2.32 | 23.2 | -0.03 (-1.28%) | 469,931 |
22 Feb 2017 | USD | 2.35 | 2.4 | 2.32 | 2.35 | 23.5 | -0.01 (-0.42%) | 617,237 |
21 Feb 2017 | USD | 2.4 | 2.44 | 2.31 | 2.36 | 23.6 | -0.03 (-1.26%) | 898,341 |
20 Feb 2017 | USD | 2.39 | 2.39 | 2.39 | 2.39 | 23.9 | 0.0 (0.0%) | 0 |
17 Feb 2017 | USD | 2.39 | 2.47 | 2.38 | 2.39 | 23.9 | 0.0 (0.0%) | 819,751 |
16 Feb 2017 | USD | 2.44 | 2.47 | 2.36 | 2.39 | 23.9 | -0.06 (-2.45%) | 766,518 |
15 Feb 2017 | USD | 2.35 | 2.48 | 2.33 | 2.45 | 24.5 | +0.08 (+3.38%) | 1,494,543 |
14 Feb 2017 | USD | 2.42 | 2.425 | 2.31 | 2.37 | 23.7 | -0.02 (-0.84%) | 922,894 |
13 Feb 2017 | USD | 2.53 | 2.53 | 2.33 | 2.39 | 23.9 | -0.12 (-4.78%) | 686,046 |
10 Feb 2017 | USD | 2.49 | 2.6 | 2.47 | 2.51 | 25.1 | +0.01 (+0.40%) | 1,574,731 |
9 Feb 2017 | USD | 2.48 | 2.515 | 2.45 | 2.5 | 25 | +0.04 (+1.63%) | 510,223 |
8 Feb 2017 | USD | 2.41 | 2.46 | 2.3 | 2.46 | 24.6 | +0.06 (+2.50%) | 1,019,120 |
7 Feb 2017 | USD | 2.46 | 2.52 | 2.4 | 2.4 | 24 | -0.05 (-2.04%) | 992,415 |
6 Feb 2017 | USD | 2.35 | 2.5 | 2.313 | 2.45 | 24.5 | +0.12 (+5.15%) | 1,564,831 |
3 Feb 2017 | USD | 2.15 | 2.34 | 2.12 | 2.33 | 23.3 | +0.21 (+9.91%) | 1,119,572 |
2 Feb 2017 | USD | 2.14 | 2.14 | 2.0643 | 2.12 | 21.2 | +0.01 (+0.47%) | 516,058 |