Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Nov 2017 | USD | 2.6 | 2.99 | 2.6 | 2.9 | 2.9 | +0.3 (+11.54%) | 1,257,700 |
3 Nov 2017 | USD | 2.55 | 2.6 | 2.5 | 2.6 | 2.6 | +0.07 (+2.77%) | 426,200 |
2 Nov 2017 | USD | 2.6 | 2.68 | 2.5 | 2.53 | 2.53 | -0.05 (-1.94%) | 805,400 |
1 Nov 2017 | USD | 2.7 | 2.75 | 2.55 | 2.58 | 2.58 | -0.07 (-2.64%) | 592,100 |
31 Oct 2017 | USD | 2.6 | 2.75 | 2.51 | 2.65 | 2.65 | +0.05 (+1.92%) | 894,900 |
30 Oct 2017 | USD | 2.5 | 2.7 | 2.46 | 2.6 | 2.6 | +0.12 (+4.84%) | 676,600 |
27 Oct 2017 | USD | 2.45 | 2.53 | 2.45 | 2.48 | 2.48 | -0.02 (-0.80%) | 686,500 |
26 Oct 2017 | USD | 2.55 | 2.63 | 2.45 | 2.5 | 2.5 | 0.0 (0.0%) | 1,068,300 |
25 Oct 2017 | USD | 2.55 | 2.7 | 2.45 | 2.5 | 2.5 | -0.1 (-3.85%) | 844,400 |
24 Oct 2017 | USD | 2.65 | 2.8 | 2.5 | 2.6 | 2.6 | 0.0 (0.0%) | 970,200 |
23 Oct 2017 | USD | 2.75 | 2.8 | 2.6 | 2.6 | 2.6 | -0.2 (-7.14%) | 641,300 |
20 Oct 2017 | USD | 2.5 | 2.85 | 2.45 | 2.8 | 2.8 | +0.3 (+12%) | 1,287,100 |
19 Oct 2017 | USD | 2.6 | 2.7 | 2.42 | 2.5 | 2.5 | -0.1 (-3.85%) | 1,428,500 |
18 Oct 2017 | USD | 2.8 | 2.95 | 2.55 | 2.6 | 2.6 | -0.25 (-8.77%) | 1,505,300 |
17 Oct 2017 | USD | 3 | 3 | 2.7 | 2.85 | 2.85 | -0.13 (-4.36%) | 851,200 |
16 Oct 2017 | USD | 3.45 | 3.45 | 2.9 | 2.98 | 2.98 | -0.32 (-9.70%) | 1,846,500 |
13 Oct 2017 | USD | 3.1 | 3.35 | 2.75 | 3.3 | 3.3 | +0.1 (+3.13%) | 2,594,200 |
12 Oct 2017 | USD | 3.8 | 3.8 | 3 | 3.2 | 3.2 | -0.5 (-13.51%) | 4,774,500 |
11 Oct 2017 | USD | 2.6 | 3.85 | 2.5 | 3.7 | 3.7 | +1.2 (+48%) | 14,266,200 |
10 Oct 2017 | USD | 2.1 | 2.85 | 2.1 | 2.5 | 2.5 | +0.4 (+19.05%) | 8,413,600 |
9 Oct 2017 | USD | 1.85 | 2.25 | 1.81 | 2.1 | 2.1 | +0.3 (+16.67%) | 3,200,500 |
6 Oct 2017 | USD | 1.8 | 1.85 | 1.75 | 1.8 | 1.8 | 0.0 (0.0%) | 1,177,600 |
5 Oct 2017 | USD | 1.8 | 1.8 | 1.7 | 1.8 | 1.8 | +0.02 (+1.12%) | 722,600 |
4 Oct 2017 | USD | 1.8 | 1.84 | 1.75 | 1.78 | 1.78 | +0.03 (+1.71%) | 405,400 |
3 Oct 2017 | USD | 1.8 | 1.85 | 1.75 | 1.75 | 1.75 | 0.0 (0.0%) | 727,800 |
2 Oct 2017 | USD | 1.75 | 1.8 | 1.7 | 1.75 | 1.75 | +0.05 (+2.94%) | 568,400 |
29 Sep 2017 | USD | 1.7 | 1.75 | 1.67 | 1.7 | 1.7 | 0.0 (0.0%) | 199,700 |
28 Sep 2017 | USD | 1.75 | 1.8 | 1.7 | 1.7 | 1.7 | -0.05 (-2.86%) | 487,400 |
27 Sep 2017 | USD | 1.7 | 1.8 | 1.7 | 1.75 | 1.75 | +0.05 (+2.94%) | 270,300 |
26 Sep 2017 | USD | 1.8 | 1.85 | 1.69 | 1.7 | 1.7 | -0.05 (-2.86%) | 456,500 |