Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Dec 2017 | USD | 3 | 3.6 | 3 | 3.35 | 3.35 | +0.4 (+13.56%) | 5,658,200 |
15 Dec 2017 | USD | 2.45 | 3.1 | 2.35 | 2.95 | 2.95 | +0.5 (+20.41%) | 2,609,500 |
14 Dec 2017 | USD | 2.5 | 2.5 | 2.35 | 2.45 | 2.45 | -0.05 (-2%) | 528,300 |
13 Dec 2017 | USD | 2.4 | 2.5 | 2.3 | 2.5 | 2.5 | +0.15 (+6.38%) | 1,140,600 |
12 Dec 2017 | USD | 2.45 | 2.55 | 2.35 | 2.35 | 2.35 | -0.05 (-2.08%) | 1,089,400 |
11 Dec 2017 | USD | 2.3 | 2.45 | 2.2 | 2.4 | 2.4 | +0.15 (+6.67%) | 764,000 |
8 Dec 2017 | USD | 2.2 | 2.3 | 2.16 | 2.25 | 2.25 | 0.0 (0.0%) | 369,000 |
7 Dec 2017 | USD | 2.2 | 2.33 | 2.15 | 2.25 | 2.25 | +0.05 (+2.27%) | 864,500 |
6 Dec 2017 | USD | 2.35 | 2.35 | 2.2 | 2.2 | 2.2 | -0.13 (-5.58%) | 878,100 |
5 Dec 2017 | USD | 2.35 | 2.4 | 2.3 | 2.33 | 2.33 | -0.02 (-0.85%) | 901,700 |
4 Dec 2017 | USD | 2.3 | 2.4 | 2.3 | 2.35 | 2.35 | +0.05 (+2.17%) | 774,900 |
1 Dec 2017 | USD | 2.25 | 2.3 | 2.2 | 2.3 | 2.3 | +0.05 (+2.22%) | 365,700 |
30 Nov 2017 | USD | 2.2 | 2.3 | 2.2 | 2.25 | 2.25 | +0.05 (+2.27%) | 569,700 |
29 Nov 2017 | USD | 2.3 | 2.3 | 2.15 | 2.2 | 2.2 | -0.05 (-2.22%) | 845,700 |
28 Nov 2017 | USD | 2.2 | 2.34 | 2.2 | 2.25 | 2.25 | 0.0 (0.0%) | 1,806,800 |
27 Nov 2017 | USD | 2.3 | 2.35 | 2.2 | 2.25 | 2.25 | -0.05 (-2.17%) | 1,335,300 |
24 Nov 2017 | USD | 2.25 | 2.3 | 2.15 | 2.3 | 2.3 | +0.05 (+2.22%) | 682,600 |
23 Nov 2017 | USD | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | 0.0 (0.0%) | 0 |
22 Nov 2017 | USD | 2.35 | 2.35 | 2.2 | 2.25 | 2.25 | -0.1 (-4.26%) | 483,900 |
21 Nov 2017 | USD | 2.45 | 2.45 | 2.25 | 2.35 | 2.35 | -0.05 (-2.08%) | 850,500 |
20 Nov 2017 | USD | 2.45 | 2.5 | 2.36 | 2.4 | 2.4 | -0.05 (-2.04%) | 901,900 |
17 Nov 2017 | USD | 2.45 | 2.55 | 2.4 | 2.45 | 2.45 | +0.05 (+2.08%) | 497,600 |
16 Nov 2017 | USD | 2.3 | 2.55 | 2.25 | 2.4 | 2.4 | +0.15 (+6.67%) | 925,000 |
15 Nov 2017 | USD | 2.3 | 2.3 | 2.15 | 2.25 | 2.25 | -0.05 (-2.17%) | 693,900 |
14 Nov 2017 | USD | 2.55 | 2.55 | 2.15 | 2.3 | 2.3 | -0.2 (-8%) | 1,365,100 |
13 Nov 2017 | USD | 2.55 | 2.59 | 2.48 | 2.5 | 2.5 | -0.1 (-3.85%) | 450,500 |
10 Nov 2017 | USD | 2.6 | 2.7 | 2.5 | 2.6 | 2.6 | 0.0 (0.0%) | 645,300 |
9 Nov 2017 | USD | 2.5 | 2.64 | 2.45 | 2.6 | 2.6 | 0.0 (0.0%) | 994,000 |
8 Nov 2017 | USD | 2.65 | 2.7 | 2.6 | 2.6 | 2.6 | -0.05 (-1.89%) | 325,300 |
7 Nov 2017 | USD | 2.9 | 2.9 | 2.65 | 2.65 | 2.65 | -0.25 (-8.62%) | 427,100 |