Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2017 | USD | 3.06 | 3.09 | 3 | 3 | 3 | -0.09 (-2.91%) | 481,365 |
11 Oct 2017 | USD | 3.17 | 3.17 | 3.02 | 3.09 | 3.09 | -0.05 (-1.59%) | 659,924 |
10 Oct 2017 | USD | 3.27 | 3.271 | 3.1001 | 3.14 | 3.14 | -0.12 (-3.68%) | 678,918 |
9 Oct 2017 | USD | 3.39 | 3.43 | 3.205 | 3.26 | 3.26 | -0.08 (-2.40%) | 786,708 |
6 Oct 2017 | USD | 3.17 | 3.48 | 3.15 | 3.34 | 3.34 | +0.16 (+5.03%) | 1,001,915 |
5 Oct 2017 | USD | 3.31 | 3.32 | 3.15 | 3.18 | 3.18 | -0.11 (-3.34%) | 405,061 |
4 Oct 2017 | USD | 3.28 | 3.3208 | 3.25 | 3.29 | 3.29 | +0.02 (+0.61%) | 400,174 |
3 Oct 2017 | USD | 3.59 | 3.67 | 3.23 | 3.27 | 3.27 | -0.27 (-7.63%) | 989,519 |
2 Oct 2017 | USD | 3.23 | 3.59 | 3.2 | 3.54 | 3.54 | +0.35 (+10.97%) | 1,867,473 |
29 Sep 2017 | USD | 3.1 | 3.215 | 3.07 | 3.19 | 3.19 | +0.12 (+3.91%) | 784,739 |
28 Sep 2017 | USD | 3 | 3.1 | 2.96 | 3.07 | 3.07 | +0.1 (+3.37%) | 573,376 |
27 Sep 2017 | USD | 2.99 | 3.1 | 2.93 | 2.97 | 2.97 | -0.02 (-0.67%) | 880,623 |
26 Sep 2017 | USD | 3.03 | 3.04 | 2.85 | 2.99 | 2.99 | -0.06 (-1.97%) | 842,009 |
25 Sep 2017 | USD | 3.02 | 3.0696 | 2.99 | 3.05 | 3.05 | 0.0 (0.0%) | 670,192 |
22 Sep 2017 | USD | 3 | 3.09 | 3 | 3.05 | 3.05 | +0.04 (+1.33%) | 525,227 |
21 Sep 2017 | USD | 3.02 | 3.06 | 2.99 | 3.01 | 3.01 | -0.04 (-1.31%) | 582,620 |
20 Sep 2017 | USD | 3.01 | 3.08 | 2.99 | 3.05 | 3.05 | +0.02 (+0.66%) | 949,772 |
19 Sep 2017 | USD | 3.18 | 3.18 | 3 | 3.03 | 3.03 | -0.17 (-5.31%) | 1,126,645 |
18 Sep 2017 | USD | 3.19 | 3.22 | 3.08 | 3.2 | 3.2 | +0.01 (+0.31%) | 1,118,397 |
15 Sep 2017 | USD | 3.08 | 3.19 | 3.06 | 3.19 | 3.19 | +0.08 (+2.57%) | 658,049 |
14 Sep 2017 | USD | 3.15 | 3.22 | 3.0571 | 3.11 | 3.11 | -0.03 (-0.96%) | 787,318 |
13 Sep 2017 | USD | 3.1 | 3.22 | 2.97 | 3.14 | 3.14 | +0.14 (+4.67%) | 1,465,469 |
12 Sep 2017 | USD | 2.95 | 3.05 | 2.94 | 3 | 3 | +0.01 (+0.33%) | 668,096 |
11 Sep 2017 | USD | 3.25 | 3.2684 | 2.95 | 2.99 | 2.99 | -0.19 (-5.97%) | 1,182,183 |
8 Sep 2017 | USD | 3.1 | 3.22 | 3.03 | 3.18 | 3.18 | +0.1 (+3.25%) | 557,615 |
7 Sep 2017 | USD | 3.14 | 3.17 | 3.03 | 3.08 | 3.08 | -0.03 (-0.96%) | 881,096 |
6 Sep 2017 | USD | 3.1 | 3.18 | 3 | 3.11 | 3.11 | +0.02 (+0.65%) | 932,210 |
5 Sep 2017 | USD | 3.17 | 3.25 | 3.08 | 3.09 | 3.09 | -0.02 (-0.64%) | 1,012,527 |
4 Sep 2017 | USD | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | 0.0 (0.0%) | 0 |
1 Sep 2017 | USD | 3.11 | 3.24 | 3 | 3.11 | 3.11 | +0.04 (+1.30%) | 622,092 |