Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2017 | USD | 5.85 | 5.91 | 5.2101 | 5.31 | 265.5 | -0.49 (-8.45%) | 4,663 |
13 Oct 2017 | USD | 5.07 | 5.85 | 4.76 | 5.8 | 290 | +0.56 (+10.69%) | 12,448 |
12 Oct 2017 | USD | 5.65 | 5.85 | 5.11 | 5.24 | 262 | +0.27 (+5.43%) | 11,219 |
11 Oct 2017 | USD | 4.81 | 5.48 | 4.561 | 4.97 | 248.5 | +0.07 (+1.43%) | 13,735 |
10 Oct 2017 | USD | 5.92 | 6.07 | 4.87 | 4.9 | 245 | -1.62 (-24.85%) | 21,401 |
9 Oct 2017 | USD | 5.7 | 8.25 | 5.7 | 6.52 | 326 | +3.2 (+96.39%) | 331,766 |
6 Oct 2017 | USD | 3.28 | 3.4 | 3.23 | 3.32 | 166 | -0.03 (-0.90%) | 339 |
5 Oct 2017 | USD | 3.38 | 3.4 | 3.27 | 3.35 | 167.5 | -0.02 (-0.59%) | 406 |
4 Oct 2017 | USD | 3.3454 | 3.4318 | 3.191 | 3.37 | 168.5 | 0.0 (0.0%) | 303 |
3 Oct 2017 | USD | 3.17 | 3.58 | 3.17 | 3.37 | 168.5 | +0.02 (+0.60%) | 818 |
2 Oct 2017 | USD | 3.4 | 3.4 | 3.15 | 3.35 | 167.5 | -0.01 (-0.30%) | 777 |
29 Sep 2017 | USD | 3.3 | 3.4 | 3.2734 | 3.36 | 168 | +0.09 (+2.75%) | 186 |
28 Sep 2017 | USD | 3.16 | 3.34 | 3.12 | 3.27 | 163.5 | +0.11 (+3.48%) | 185 |
27 Sep 2017 | USD | 3.283 | 3.3 | 3.11 | 3.16 | 158 | +0.18 (+6.04%) | 390 |
26 Sep 2017 | USD | 3.3 | 3.47 | 2.98 | 2.98 | 149 | -0.17 (-5.40%) | 622 |
25 Sep 2017 | USD | 3.02 | 3.259 | 2.95 | 3.15 | 157.5 | +0.19 (+6.42%) | 1,078 |
22 Sep 2017 | USD | 2.81 | 2.99 | 2.8 | 2.96 | 148 | +0.16 (+5.71%) | 210 |
21 Sep 2017 | USD | 2.9 | 2.95 | 2.76 | 2.8 | 140 | -0.21 (-6.98%) | 302 |
20 Sep 2017 | USD | 3.157 | 3.24 | 2.61 | 3.01 | 150.5 | -0.14 (-4.44%) | 2,710 |
19 Sep 2017 | USD | 3.18 | 3.2692 | 3.15 | 3.15 | 157.5 | -0.07 (-2.17%) | 212 |
18 Sep 2017 | USD | 3.34 | 3.34 | 3.18 | 3.22 | 161 | -0.11 (-3.30%) | 441 |
15 Sep 2017 | USD | 3.38 | 3.38 | 3.25 | 3.33 | 166.5 | 0.0 (0.0%) | 218 |
14 Sep 2017 | USD | 3.38 | 3.38 | 3.231 | 3.33 | 166.5 | 0.0 (0.0%) | 137 |
13 Sep 2017 | USD | 3.2 | 3.4 | 3.1783 | 3.33 | 166.5 | +0.12 (+3.74%) | 452 |
12 Sep 2017 | USD | 3.22 | 3.29 | 3.17 | 3.21 | 160.5 | -0.12 (-3.60%) | 340 |
11 Sep 2017 | USD | 3.41 | 3.411 | 3.301 | 3.33 | 166.5 | 0.0 (0.0%) | 345 |
8 Sep 2017 | USD | 3.38 | 3.47 | 3.3076 | 3.33 | 166.5 | -0.2 (-5.67%) | 903 |
7 Sep 2017 | USD | 4.15 | 4.38 | 3.5 | 3.53 | 176.5 | +0.23 (+6.97%) | 17,263 |
6 Sep 2017 | USD | 3.375 | 3.375 | 3.27 | 3.3 | 165 | +0.02 (+0.61%) | 22 |
5 Sep 2017 | USD | 3.42 | 3.42 | 3.23 | 3.28 | 164 | +0.02 (+0.61%) | 80 |