Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jun 2017 | USD | 2.75 | 2.75 | 2.66 | 2.66 | 2.66 | -0.09 (-3.27%) | 107,471 |
23 Jun 2017 | USD | 2.75 | 2.79 | 2.5849 | 2.75 | 2.75 | -0.01 (-0.36%) | 292,042 |
22 Jun 2017 | USD | 2.85 | 2.86 | 2.75 | 2.76 | 2.76 | -0.09 (-3.16%) | 446,055 |
21 Jun 2017 | USD | 2.92 | 2.92 | 2.85 | 2.85 | 2.85 | -0.05 (-1.72%) | 82,923 |
20 Jun 2017 | USD | 3.05 | 3.05 | 2.87 | 2.9 | 2.9 | -0.05 (-1.69%) | 15,250 |
19 Jun 2017 | USD | 2.97 | 3.02 | 2.9 | 2.95 | 2.95 | -0.01 (-0.33%) | 41,123 |
16 Jun 2017 | USD | 2.91 | 2.97 | 2.89 | 2.9599 | 2.9599 | -0 (0.0%) | 16,615 |
15 Jun 2017 | USD | 3.02 | 3.05 | 2.9001 | 2.96 | 2.96 | -0.04 (-1.33%) | 78,737 |
14 Jun 2017 | USD | 3.04 | 3.05 | 3 | 3 | 3 | -0.01 (-0.33%) | 128,217 |
13 Jun 2017 | USD | 2.91 | 3.04 | 2.91 | 3.01 | 3.01 | -0.01 (-0.33%) | 96,009 |
12 Jun 2017 | USD | 2.95 | 3.02 | 2.95 | 3.02 | 3.02 | +0.02 (+0.67%) | 12,100 |
9 Jun 2017 | USD | 2.91 | 3.04 | 2.9 | 3 | 3 | -0.05 (-1.65%) | 102,447 |
8 Jun 2017 | USD | 3.1598 | 3.1598 | 3.0502 | 3.0502 | 3.0502 | -0.1 (-3.17%) | 8,125 |
7 Jun 2017 | USD | 3.14 | 3.15 | 3.09 | 3.15 | 3.15 | +0.03 (+0.96%) | 28,375 |
6 Jun 2017 | USD | 3.04 | 3.14 | 2.98 | 3.12 | 3.12 | +0.07 (+2.30%) | 556,036 |
5 Jun 2017 | USD | 3.15 | 3.15 | 3 | 3.05 | 3.05 | +0.05 (+1.67%) | 114,526 |
2 Jun 2017 | USD | 2.91 | 3 | 2.84 | 3 | 3 | +0.11 (+3.81%) | 94,695 |
1 Jun 2017 | USD | 2.75 | 2.89 | 2.74 | 2.89 | 2.89 | +0.09 (+3.21%) | 78,964 |
31 May 2017 | USD | 3.15 | 3.15 | 2.75 | 2.8 | 2.8 | -0.13 (-4.44%) | 167,654 |
30 May 2017 | USD | 2.93 | 3.1 | 2.88 | 2.93 | 2.93 | -0.096 (-3.16%) | 143,122 |
29 May 2017 | USD | 3.0257 | 3.0257 | 3.0257 | 3.0257 | 3.0257 | 0.0 (0.0%) | 0 |
26 May 2017 | USD | 3.06 | 3.07 | 2.98 | 3.0257 | 3.0257 | -0.034 (-1.12%) | 34,448 |
25 May 2017 | USD | 3.1636 | 3.199 | 3.06 | 3.06 | 3.06 | -0.145 (-4.52%) | 67,493 |
24 May 2017 | USD | 3.14 | 3.24 | 3.13 | 3.205 | 3.205 | +0.085 (+2.72%) | 328,647 |
23 May 2017 | USD | 3.0641 | 3.14 | 3.05 | 3.12 | 3.12 | +0.06 (+1.96%) | 96,714 |
22 May 2017 | USD | 3.1 | 3.1 | 3.02 | 3.06 | 3.06 | +0.04 (+1.32%) | 92,364 |
19 May 2017 | USD | 3.17 | 3.17 | 3.02 | 3.02 | 3.02 | -0.03 (-0.98%) | 111,584 |
18 May 2017 | USD | 2.75 | 3.09 | 2.75 | 3.05 | 3.05 | +0.15 (+5.17%) | 362,043 |
17 May 2017 | USD | 3.04 | 3.04 | 2.85 | 2.9 | 2.9 | -0.04 (-1.36%) | 140,272 |
16 May 2017 | USD | 2.73 | 3 | 2.73 | 2.94 | 2.94 | +0.11 (+3.89%) | 103,653 |