Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jun 2017 | USD | 1.85 | 2.04 | 1.85 | 2.03 | 2.03 | +0.17 (+9.14%) | 666,329 |
23 Jun 2017 | USD | 1.99 | 2.07 | 1.8 | 1.86 | 1.86 | -0.14 (-7.00%) | 1,999,899 |
22 Jun 2017 | USD | 1.93 | 2.01 | 1.921 | 2 | 2 | +0.07 (+3.63%) | 238,273 |
21 Jun 2017 | USD | 1.98 | 1.99 | 1.924 | 1.93 | 1.93 | -0.06 (-3.02%) | 309,118 |
20 Jun 2017 | USD | 2.11 | 2.15 | 1.97 | 1.99 | 1.99 | -0.12 (-5.69%) | 318,342 |
19 Jun 2017 | USD | 2.21 | 2.21 | 2.04 | 2.11 | 2.11 | -0.1 (-4.52%) | 405,340 |
16 Jun 2017 | USD | 2.16 | 2.22 | 2.16 | 2.21 | 2.21 | -0.01 (-0.45%) | 703,739 |
15 Jun 2017 | USD | 2.24 | 2.26 | 2.14 | 2.22 | 2.22 | -0.05 (-2.20%) | 298,148 |
14 Jun 2017 | USD | 2.35 | 2.4 | 2.26 | 2.27 | 2.27 | -0.09 (-3.81%) | 254,804 |
13 Jun 2017 | USD | 2.34 | 2.37 | 2.32 | 2.36 | 2.36 | +0.03 (+1.29%) | 293,243 |
12 Jun 2017 | USD | 2.36 | 2.41 | 2.32 | 2.33 | 2.33 | -0.03 (-1.27%) | 181,854 |
9 Jun 2017 | USD | 2.34 | 2.4 | 2.28 | 2.36 | 2.36 | +0.02 (+0.85%) | 484,365 |
8 Jun 2017 | USD | 2.25 | 2.37 | 2.25 | 2.34 | 2.34 | +0.05 (+2.18%) | 326,179 |
7 Jun 2017 | USD | 2.3 | 2.32 | 2.28 | 2.29 | 2.29 | -0.01 (-0.43%) | 143,675 |
6 Jun 2017 | USD | 2.26 | 2.32 | 2.26 | 2.3 | 2.3 | +0.02 (+0.88%) | 167,871 |
5 Jun 2017 | USD | 2.31 | 2.32 | 2.28 | 2.28 | 2.28 | -0.03 (-1.30%) | 148,406 |
2 Jun 2017 | USD | 2.31 | 2.37 | 2.3 | 2.31 | 2.31 | +0.01 (+0.43%) | 291,343 |
1 Jun 2017 | USD | 2.2 | 2.35 | 2.2 | 2.3 | 2.3 | +0.1 (+4.55%) | 363,105 |
31 May 2017 | USD | 2.24 | 2.25 | 2.16 | 2.2 | 2.2 | -0.04 (-1.79%) | 697,545 |
30 May 2017 | USD | 2.11 | 2.27 | 2.11 | 2.24 | 2.24 | +0.11 (+5.16%) | 294,748 |
29 May 2017 | USD | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | 0.0 (0.0%) | 0 |
26 May 2017 | USD | 2.17 | 2.19 | 2.08 | 2.13 | 2.13 | -0.05 (-2.29%) | 275,224 |
25 May 2017 | USD | 2.2 | 2.24 | 2.17 | 2.18 | 2.18 | -0.02 (-0.91%) | 222,816 |
24 May 2017 | USD | 2.19 | 2.23 | 2.19 | 2.2 | 2.2 | 0.0 (0.0%) | 195,208 |
23 May 2017 | USD | 2.26 | 2.28 | 2.2 | 2.2 | 2.2 | -0.07 (-3.08%) | 254,729 |
22 May 2017 | USD | 2.21 | 2.3 | 2.21 | 2.27 | 2.27 | +0.06 (+2.71%) | 445,591 |
19 May 2017 | USD | 2.19 | 2.3 | 2.19 | 2.21 | 2.21 | +0.02 (+0.91%) | 505,540 |
18 May 2017 | USD | 2.27 | 2.3 | 2.18 | 2.19 | 2.19 | -0.07 (-3.10%) | 454,074 |
17 May 2017 | USD | 2.32 | 2.377 | 2.25 | 2.26 | 2.26 | -0.12 (-5.04%) | 378,660 |
16 May 2017 | USD | 2.48 | 2.48 | 2.33 | 2.38 | 2.38 | -0.09 (-3.64%) | 394,824 |