Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jan 2017 | USD | 2.44 | 2.49 | 2.41 | 2.47 | 2.47 | +0.03 (+1.23%) | 77,332 |
17 Jan 2017 | USD | 2.38 | 2.49 | 2.38 | 2.44 | 2.44 | +0.03 (+1.24%) | 76,131 |
16 Jan 2017 | USD | 2.41 | 2.41 | 2.41 | 2.41 | 2.41 | 0.0 (0.0%) | 0 |
13 Jan 2017 | USD | 2.42 | 2.5 | 2.39 | 2.41 | 2.41 | 0.0 (0.0%) | 99,850 |
12 Jan 2017 | USD | 2.37 | 2.45 | 2.37 | 2.41 | 2.41 | +0.05 (+2.12%) | 97,975 |
11 Jan 2017 | USD | 2.35 | 2.45 | 2.35 | 2.36 | 2.36 | -0.01 (-0.42%) | 82,341 |
10 Jan 2017 | USD | 2.27 | 2.42 | 2.2 | 2.37 | 2.37 | 0.0 (0.0%) | 102,143 |
9 Jan 2017 | USD | 2.43 | 2.48 | 2.34 | 2.37 | 2.37 | -0.1 (-4.05%) | 96,225 |
6 Jan 2017 | USD | 2.47 | 2.52 | 2.42 | 2.47 | 2.47 | 0.0 (0.0%) | 115,225 |
5 Jan 2017 | USD | 2.44 | 2.51 | 2.44 | 2.47 | 2.47 | +0.02 (+0.82%) | 96,567 |
4 Jan 2017 | USD | 2.53 | 2.53 | 2.45 | 2.45 | 2.45 | -0.07 (-2.78%) | 116,400 |
3 Jan 2017 | USD | 2.51 | 2.58 | 2.5 | 2.52 | 2.52 | +0.03 (+1.20%) | 118,162 |
2 Jan 2017 | USD | 2.49 | 2.49 | 2.49 | 2.49 | 2.49 | 0.0 (0.0%) | 0 |
30 Dec 2016 | USD | 2.49 | 2.58 | 2.48 | 2.49 | 2.49 | 0.0 (0.0%) | 140,365 |
29 Dec 2016 | USD | 2.52 | 2.69 | 2.49 | 2.49 | 2.49 | 0.0 (0.0%) | 210,186 |
28 Dec 2016 | USD | 2.63 | 2.762 | 2.42 | 2.49 | 2.49 | -0.13 (-4.96%) | 253,115 |
27 Dec 2016 | USD | 2.65 | 2.68 | 2.59 | 2.62 | 2.62 | +0.02 (+0.77%) | 161,414 |
26 Dec 2016 | USD | 2.6 | 2.6 | 2.6 | 2.6 | 2.6 | 0.0 (0.0%) | 0 |
23 Dec 2016 | USD | 2.55 | 2.63 | 2.54 | 2.6 | 2.6 | +0.05 (+1.96%) | 126,616 |
22 Dec 2016 | USD | 2.43 | 2.62 | 2.42 | 2.55 | 2.55 | +0.1 (+4.08%) | 184,020 |
21 Dec 2016 | USD | 2.58 | 2.684 | 2.42 | 2.45 | 2.45 | -0.11 (-4.30%) | 247,439 |
20 Dec 2016 | USD | 2.45 | 2.59 | 2.45 | 2.56 | 2.56 | +0.09 (+3.64%) | 332,161 |
19 Dec 2016 | USD | 2.5 | 2.5 | 2.446 | 2.47 | 2.47 | +0.02 (+0.82%) | 141,059 |
16 Dec 2016 | USD | 2.36 | 2.45 | 2.34 | 2.45 | 2.45 | +0.14 (+6.06%) | 221,096 |
15 Dec 2016 | USD | 2.24 | 2.35 | 2.235 | 2.31 | 2.31 | +0.07 (+3.13%) | 125,242 |
14 Dec 2016 | USD | 2.16 | 2.3 | 2.16 | 2.24 | 2.24 | +0.075 (+3.46%) | 116,485 |
13 Dec 2016 | USD | 2.14 | 2.25 | 2.12 | 2.165 | 2.165 | +0.045 (+2.12%) | 201,669 |
12 Dec 2016 | USD | 2.19 | 2.278 | 2.08 | 2.12 | 2.12 | -0.06 (-2.75%) | 298,402 |
9 Dec 2016 | USD | 2.37 | 2.417 | 2.13 | 2.18 | 2.18 | -0.16 (-6.84%) | 229,956 |
8 Dec 2016 | USD | 2.24 | 2.379 | 2.24 | 2.34 | 2.34 | +0.08 (+3.54%) | 155,441 |