Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jan 2017 | USD | 2.27 | 2.43 | 2.26 | 2.32 | 50,112,000,000 | +0.02 (+0.87%) | 57,003 |
24 Jan 2017 | USD | 2.27 | 2.3477 | 2.27 | 2.3 | 49,680,000,000 | -0.02 (-0.86%) | 72,217 |
23 Jan 2017 | USD | 2.35 | 2.4399 | 2.25 | 2.32 | 50,112,000,000 | -0.06 (-2.52%) | 115,013 |
20 Jan 2017 | USD | 2.44 | 2.58 | 2.32 | 2.38 | 51,408,000,000 | 0.0 (0.0%) | 269,079 |
19 Jan 2017 | USD | 2.34 | 2.45 | 2.32 | 2.38 | 51,408,000,000 | +0.01 (+0.42%) | 136,621 |
18 Jan 2017 | USD | 2.33 | 2.54 | 2.3101 | 2.37 | 51,192,000,000 | +0.06 (+2.60%) | 172,628 |
17 Jan 2017 | USD | 2.5 | 2.52 | 2.31 | 2.31 | 49,896,000,000 | -0.19 (-7.60%) | 185,522 |
16 Jan 2017 | USD | 2.5 | 2.5 | 2.5 | 2.5 | 54,000,000,000 | 0.0 (0.0%) | 0 |
13 Jan 2017 | USD | 2.25 | 2.68 | 2.25 | 2.5 | 54,000,000,000 | +0.23 (+10.13%) | 673,562 |
12 Jan 2017 | USD | 2.28 | 2.3394 | 2.25 | 2.27 | 49,032,000,000 | -0.06 (-2.58%) | 63,691 |
11 Jan 2017 | USD | 2.26 | 2.4941 | 2.21 | 2.33 | 50,328,000,000 | +0.05 (+2.19%) | 186,364 |
10 Jan 2017 | USD | 2.3 | 2.429 | 2.28 | 2.28 | 49,248,000,000 | -0.07 (-2.98%) | 58,206 |
9 Jan 2017 | USD | 2.45 | 2.47 | 2.35 | 2.35 | 50,760,000,000 | -0.1 (-4.08%) | 49,461 |
6 Jan 2017 | USD | 2.43 | 2.53 | 2.36 | 2.45 | 52,920,000,000 | +0.02 (+0.82%) | 95,733 |
5 Jan 2017 | USD | 2.4 | 2.543 | 2.38 | 2.43 | 52,488,000,000 | +0.04 (+1.67%) | 108,409 |
4 Jan 2017 | USD | 2.45 | 2.45 | 2.28 | 2.39 | 51,624,000,000 | +0.05 (+2.14%) | 118,930 |
3 Jan 2017 | USD | 2.25 | 2.41 | 2.2 | 2.34 | 50,544,000,000 | +0.09 (+4%) | 160,709 |
2 Jan 2017 | USD | 2.25 | 2.25 | 2.25 | 2.25 | 48,600,000,000 | 0.0 (0.0%) | 0 |
30 Dec 2016 | USD | 2.28 | 2.35 | 2.25 | 2.25 | 48,600,000,000 | -0.07 (-3.02%) | 109,141 |
29 Dec 2016 | USD | 2.3 | 2.4 | 2.28 | 2.32 | 50,112,000,000 | -0.03 (-1.28%) | 95,571 |
28 Dec 2016 | USD | 2.41 | 2.48 | 2.31 | 2.35 | 50,760,000,000 | -0.07 (-2.89%) | 112,238 |
27 Dec 2016 | USD | 2.43 | 2.5487 | 2.34 | 2.42 | 52,272,000,000 | -0.01 (-0.41%) | 85,055 |
26 Dec 2016 | USD | 2.43 | 2.43 | 2.43 | 2.43 | 52,488,000,000 | 0.0 (0.0%) | 0 |
23 Dec 2016 | USD | 2.47 | 2.5799 | 2.36 | 2.43 | 52,488,000,000 | -0.13 (-5.08%) | 129,066 |
22 Dec 2016 | USD | 2.6 | 2.6585 | 2.25 | 2.56 | 55,296,000,000 | -0.07 (-2.66%) | 143,792 |
21 Dec 2016 | USD | 2.72 | 2.7618 | 2.6 | 2.63 | 56,808,000,000 | 0.0 (0.0%) | 69,905 |
20 Dec 2016 | USD | 2.63 | 2.7974 | 2.6 | 2.63 | 56,808,000,000 | -0.07 (-2.59%) | 72,463 |
19 Dec 2016 | USD | 2.75 | 2.8299 | 2.56 | 2.7 | 58,320,000,000 | -0.08 (-2.88%) | 144,108 |
16 Dec 2016 | USD | 3.25 | 3.29 | 2.7 | 2.78 | 60,048,000,000 | -0.22 (-7.33%) | 494,601 |
15 Dec 2016 | USD | 2.5 | 3.2 | 2.445 | 3 | 64,800,000,000 | +0.61 (+25.52%) | 1,718,912 |