Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Oct 2017 | USD | 2.96 | 3.04 | 2.855 | 2.87 | 2.87 | -0.1 (-3.37%) | 301,746 |
10 Oct 2017 | USD | 2.93 | 3.07 | 2.9 | 2.97 | 2.97 | +0.09 (+3.12%) | 369,410 |
9 Oct 2017 | USD | 2.99 | 3.01 | 2.82 | 2.88 | 2.88 | -0.1 (-3.36%) | 418,137 |
6 Oct 2017 | USD | 3.1 | 3.14 | 2.965 | 2.98 | 2.98 | -0.09 (-2.93%) | 367,651 |
5 Oct 2017 | USD | 3.03 | 3.1 | 2.9801 | 3.07 | 3.07 | +0.11 (+3.72%) | 391,038 |
4 Oct 2017 | USD | 3.02 | 3.1 | 2.905 | 2.96 | 2.96 | -0.04 (-1.33%) | 508,047 |
3 Oct 2017 | USD | 2.86 | 3 | 2.84 | 3 | 3 | +0.14 (+4.90%) | 413,902 |
2 Oct 2017 | USD | 2.7 | 2.92 | 2.67 | 2.86 | 2.86 | +0.12 (+4.38%) | 398,776 |
29 Sep 2017 | USD | 2.86 | 2.86 | 2.71 | 2.74 | 2.74 | -0.14 (-4.86%) | 605,209 |
28 Sep 2017 | USD | 3.02 | 3.04 | 2.84 | 2.88 | 2.88 | -0.18 (-5.88%) | 497,399 |
27 Sep 2017 | USD | 2.98 | 3.11 | 2.9601 | 3.06 | 3.06 | +0.13 (+4.44%) | 502,511 |
26 Sep 2017 | USD | 2.85 | 2.97 | 2.806 | 2.93 | 2.93 | +0.08 (+2.81%) | 432,410 |
25 Sep 2017 | USD | 3 | 3.02 | 2.83 | 2.85 | 2.85 | -0.17 (-5.63%) | 647,060 |
22 Sep 2017 | USD | 3.05 | 3.08 | 2.95 | 3.02 | 3.02 | 0.0 (0.0%) | 754,084 |
21 Sep 2017 | USD | 3.08 | 3.17 | 3 | 3.02 | 3.02 | -0.07 (-2.27%) | 326,511 |
20 Sep 2017 | USD | 3.03 | 3.22 | 3.015 | 3.09 | 3.09 | +0.06 (+1.98%) | 1,410,947 |
19 Sep 2017 | USD | 3.1 | 3.13 | 3 | 3.03 | 3.03 | -0.11 (-3.50%) | 1,069,903 |
18 Sep 2017 | USD | 3.35 | 3.385 | 3.115 | 3.14 | 3.14 | -0.22 (-6.55%) | 619,628 |
15 Sep 2017 | USD | 3.36 | 3.37 | 3.21 | 3.36 | 3.36 | -0.02 (-0.59%) | 541,536 |
14 Sep 2017 | USD | 3.26 | 3.39 | 3.18 | 3.38 | 3.38 | +0.12 (+3.68%) | 705,380 |
13 Sep 2017 | USD | 3.48 | 3.483 | 3.16 | 3.26 | 3.26 | -0.25 (-7.12%) | 836,296 |
12 Sep 2017 | USD | 3.55 | 3.56 | 3.4384 | 3.51 | 3.51 | -0.06 (-1.68%) | 588,491 |
11 Sep 2017 | USD | 3.52 | 3.59 | 3.44 | 3.57 | 3.57 | +0.14 (+4.08%) | 797,227 |
8 Sep 2017 | USD | 3.44 | 3.45 | 3.29 | 3.43 | 3.43 | +0.02 (+0.59%) | 512,666 |
7 Sep 2017 | USD | 3.43 | 3.53 | 3.34 | 3.41 | 3.41 | +0.02 (+0.59%) | 636,647 |
6 Sep 2017 | USD | 3.45 | 3.4955 | 3.2354 | 3.39 | 3.39 | +0.1 (+3.04%) | 691,251 |
5 Sep 2017 | USD | 3.5 | 3.65 | 3.2643 | 3.29 | 3.29 | -0.21 (-6%) | 1,398,041 |
4 Sep 2017 | USD | 3.5 | 3.5 | 3.5 | 3.5 | 3.5 | 0.0 (0.0%) | 0 |
1 Sep 2017 | USD | 3.23 | 3.51 | 3.17 | 3.5 | 3.5 | +0.26 (+8.02%) | 660,351 |
31 Aug 2017 | USD | 3.16 | 3.27 | 3.12 | 3.24 | 3.24 | +0.17 (+5.54%) | 472,603 |