Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2017 | USD | 2.41 | 2.52 | 2.33 | 2.49 | 2.49 | +0.08 (+3.32%) | 82,789 |
23 May 2017 | USD | 2.41 | 2.43 | 2.32 | 2.41 | 2.41 | -0.06 (-2.43%) | 92,985 |
22 May 2017 | USD | 2.49 | 2.55 | 2.455 | 2.47 | 2.47 | -0.03 (-1.20%) | 37,212 |
19 May 2017 | USD | 2.61 | 2.62 | 2.49 | 2.5 | 2.5 | -0.06 (-2.34%) | 52,119 |
18 May 2017 | USD | 2.53 | 2.59 | 2.46 | 2.56 | 2.56 | +0.04 (+1.59%) | 108,496 |
17 May 2017 | USD | 2.54 | 2.55 | 2.48 | 2.52 | 2.52 | -0.05 (-1.95%) | 158,032 |
16 May 2017 | USD | 2.5 | 2.651 | 2.44 | 2.57 | 2.57 | +0.08 (+3.21%) | 217,410 |
15 May 2017 | USD | 2.43 | 2.535 | 2.43 | 2.49 | 2.49 | +0.05 (+2.05%) | 214,573 |
12 May 2017 | USD | 2.35 | 2.48 | 2.31 | 2.44 | 2.44 | +0.01 (+0.41%) | 530,214 |
11 May 2017 | USD | 2.4 | 2.46 | 2.34 | 2.43 | 2.43 | +0.03 (+1.25%) | 116,132 |
10 May 2017 | USD | 2.4 | 2.42 | 2.26 | 2.4 | 2.4 | +0.04 (+1.69%) | 138,891 |
9 May 2017 | USD | 2.5 | 2.5 | 2.25 | 2.36 | 2.36 | -0.02 (-0.84%) | 67,887 |
8 May 2017 | USD | 2.42 | 2.429 | 2.29 | 2.38 | 2.38 | +0.01 (+0.42%) | 82,488 |
5 May 2017 | USD | 2.3 | 2.41 | 2.26 | 2.37 | 2.37 | +0.07 (+3.04%) | 62,652 |
4 May 2017 | USD | 2.261 | 2.33 | 2.21 | 2.3 | 2.3 | +0.02 (+0.88%) | 149,670 |
3 May 2017 | USD | 2.27 | 2.3 | 2.25 | 2.28 | 2.28 | +0.01 (+0.44%) | 37,151 |
2 May 2017 | USD | 2.27 | 2.32 | 2.21 | 2.27 | 2.27 | +0.01 (+0.44%) | 75,422 |
1 May 2017 | USD | 2.228 | 2.28 | 2.15 | 2.26 | 2.26 | +0.02 (+0.89%) | 80,410 |
28 Apr 2017 | USD | 2.25 | 2.28 | 2.17 | 2.24 | 2.24 | -0.02 (-0.88%) | 26,153 |
27 Apr 2017 | USD | 2.23 | 2.28 | 2.14 | 2.26 | 2.26 | +0.04 (+1.80%) | 120,339 |
26 Apr 2017 | USD | 2.18 | 2.26 | 2.13 | 2.22 | 2.22 | +0.05 (+2.30%) | 36,451 |
25 Apr 2017 | USD | 2.267 | 2.267 | 2.11 | 2.17 | 2.17 | -0.09 (-3.98%) | 79,529 |
24 Apr 2017 | USD | 2.22 | 2.31 | 2.05 | 2.26 | 2.26 | +0.04 (+1.80%) | 124,514 |
21 Apr 2017 | USD | 2.17 | 2.23 | 2.13 | 2.22 | 2.22 | +0.07 (+3.26%) | 404,967 |
20 Apr 2017 | USD | 2.04 | 2.19 | 2 | 2.15 | 2.15 | +0.14 (+6.97%) | 564,458 |
19 Apr 2017 | USD | 2 | 2.06 | 1.997 | 2.01 | 2.01 | +0.01 (+0.50%) | 42,121 |
18 Apr 2017 | USD | 2.03 | 2.07 | 1.99 | 2 | 2 | -0.06 (-2.91%) | 24,306 |
17 Apr 2017 | USD | 2.01 | 2.09 | 2.01 | 2.06 | 2.06 | +0.03 (+1.48%) | 11,375 |
14 Apr 2017 | USD | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | 0.0 (0.0%) | 0 |
13 Apr 2017 | USD | 2.05 | 2.05 | 2 | 2.03 | 2.03 | -0.02 (-0.98%) | 3,463 |