Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 May 2017 | USD | 3.81 | 3.94 | 3.65 | 3.72 | 186 | -0.12 (-3.12%) | 2,166 |
28 Apr 2017 | USD | 3.8 | 4.01 | 3.75 | 3.84 | 192 | -0.001 (-0.03%) | 1,860 |
27 Apr 2017 | USD | 3.86 | 4.22 | 3.8 | 3.841 | 192.05 | -0.049 (-1.26%) | 3,110 |
26 Apr 2017 | USD | 4.11 | 4.39 | 3.77 | 3.89 | 194.5 | -0.61 (-13.56%) | 8,095 |
25 Apr 2017 | USD | 3.37 | 5.1 | 3.36 | 4.5 | 225 | +1.06 (+30.81%) | 67,178 |
24 Apr 2017 | USD | 3.46 | 3.65 | 3.31 | 3.44 | 172 | -0.04 (-1.15%) | 4,627 |
21 Apr 2017 | USD | 3.85 | 4.3 | 3.44 | 3.48 | 174 | -0.19 (-5.18%) | 16,098 |
20 Apr 2017 | USD | 3.64 | 4.07 | 3.52 | 3.67 | 183.5 | -0.02 (-0.54%) | 4,982 |
19 Apr 2017 | USD | 4.18 | 4.6554 | 3.66 | 3.69 | 184.5 | -0.35 (-8.66%) | 12,797 |
18 Apr 2017 | USD | 3.85 | 4.3999 | 3.85 | 4.04 | 202 | +0.02 (+0.50%) | 4,628 |
17 Apr 2017 | USD | 4.61 | 4.72 | 3.83 | 4.02 | 201 | -0.73 (-15.37%) | 7,416 |
14 Apr 2017 | USD | 4.75 | 4.75 | 4.75 | 4.75 | 237.5 | 0.0 (0.0%) | 0 |
13 Apr 2017 | USD | 5.16 | 5.65 | 4.6 | 4.75 | 237.5 | -0.46 (-8.83%) | 9,316 |
12 Apr 2017 | USD | 5.46 | 6.1 | 5.15 | 5.21 | 260.5 | -0.2 (-3.70%) | 7,338 |
11 Apr 2017 | USD | 5.56 | 6.17 | 5.253 | 5.41 | 270.5 | -0.18 (-3.22%) | 15,984 |
10 Apr 2017 | USD | 6.65 | 6.7 | 5.555 | 5.59 | 279.5 | -1.13 (-16.82%) | 17,768 |
7 Apr 2017 | USD | 6.61 | 10.7 | 6.6 | 6.72 | 336 | 0.0 (0.0%) | 377,332 |
6 Apr 2017 | USD | 2.95 | 6.99 | 2.8239 | 6.72 | 336 | +3.79 (+129.35%) | 95,370 |
5 Apr 2017 | USD | 3 | 3.14 | 2.83 | 2.93 | 146.5 | +0.036 (+1.23%) | 1,409 |
4 Apr 2017 | USD | 2.89 | 3.22 | 2.7801 | 2.8943 | 144.715 | +0.124 (+4.49%) | 2,703 |
3 Apr 2017 | USD | 2.83 | 3 | 2.77 | 2.77 | 138.5 | -0.1 (-3.48%) | 345 |
31 Mar 2017 | USD | 3.11 | 3.18 | 2.8 | 2.87 | 143.5 | -0.21 (-6.82%) | 1,349 |
30 Mar 2017 | USD | 2.856 | 3.28 | 2.771 | 3.08 | 154 | +0.08 (+2.67%) | 2,369 |
29 Mar 2017 | USD | 2.741 | 3.0207 | 2.741 | 3 | 150 | +0.19 (+6.76%) | 339 |
28 Mar 2017 | USD | 3 | 3.21 | 2.74 | 2.81 | 140.5 | -0.16 (-5.39%) | 1,620 |
27 Mar 2017 | USD | 2.775 | 3.04 | 2.5395 | 2.97 | 148.5 | +0.22 (+8%) | 1,127 |
24 Mar 2017 | USD | 2.9544 | 2.9544 | 2.62 | 2.75 | 137.5 | -0.17 (-5.82%) | 518 |
23 Mar 2017 | USD | 3.17 | 3.27 | 2.8 | 2.92 | 146 | -0.16 (-5.19%) | 1,656 |
22 Mar 2017 | USD | 2.53 | 3.33 | 2.53 | 3.08 | 154 | +0.43 (+16.23%) | 12,864 |
21 Mar 2017 | USD | 2.7 | 2.9 | 2.45 | 2.65 | 132.5 | -0.02 (-0.75%) | 851 |