Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2017 | USD | 2.7 | 2.88 | 2.67 | 2.83 | 2.83 | +0.14 (+5.20%) | 167,275 |
12 May 2017 | USD | 2.56 | 2.75 | 2.56 | 2.69 | 2.69 | -0.06 (-2.18%) | 99,406 |
11 May 2017 | USD | 2.61 | 2.78 | 2.52 | 2.75 | 2.75 | +0.01 (+0.36%) | 420,775 |
10 May 2017 | USD | 2.7 | 3.19 | 2.7 | 2.74 | 2.74 | -0.09 (-3.18%) | 520,817 |
9 May 2017 | USD | 3 | 3.04 | 2.82 | 2.83 | 2.83 | -0.2 (-6.60%) | 508,600 |
8 May 2017 | USD | 3.36 | 3.36 | 2.94 | 3.03 | 3.03 | -0.05 (-1.62%) | 250,089 |
5 May 2017 | USD | 3.57 | 3.57 | 3.01 | 3.08 | 3.08 | +0.05 (+1.65%) | 26,251 |
4 May 2017 | USD | 3.02 | 3.09 | 2.94 | 3.03 | 3.03 | +0.05 (+1.68%) | 143,702 |
3 May 2017 | USD | 2.98 | 2.98 | 2.84 | 2.98 | 2.98 | -0.06 (-1.97%) | 202,436 |
2 May 2017 | USD | 3.28 | 3.28 | 2.9 | 3.04 | 3.04 | -0.14 (-4.40%) | 574,724 |
1 May 2017 | USD | 3.25 | 3.29 | 3.17 | 3.18 | 3.18 | -0.08 (-2.45%) | 253,275 |
28 Apr 2017 | USD | 3.19 | 3.29 | 3.16 | 3.26 | 3.26 | +0.066 (+2.06%) | 1,555,588 |
27 Apr 2017 | USD | 3 | 3.2 | 2.98 | 3.1943 | 3.1943 | +0.194 (+6.48%) | 1,261,847 |
26 Apr 2017 | USD | 2.99 | 3 | 2.82 | 3 | 3 | +0.03 (+1.01%) | 218,835 |
25 Apr 2017 | USD | 2.97 | 2.99 | 2.89 | 2.97 | 2.97 | +0.02 (+0.68%) | 234,066 |
24 Apr 2017 | USD | 2.8 | 2.95 | 2.8 | 2.95 | 2.95 | +0.09 (+3.15%) | 73,118 |
21 Apr 2017 | USD | 2.9 | 2.91 | 2.82 | 2.86 | 2.86 | -0.06 (-2.05%) | 25,766 |
20 Apr 2017 | USD | 2.97 | 2.97 | 2.77 | 2.92 | 2.92 | -0.03 (-1.02%) | 154,650 |
19 Apr 2017 | USD | 2.77 | 2.97 | 2.76 | 2.95 | 2.95 | +0.14 (+4.98%) | 229,150 |
18 Apr 2017 | USD | 2.65 | 2.84 | 2.6347 | 2.81 | 2.81 | +0.12 (+4.46%) | 236,542 |
17 Apr 2017 | USD | 2.66 | 2.78 | 2.62 | 2.69 | 2.69 | -0.1 (-3.58%) | 313,184 |
14 Apr 2017 | USD | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | 0.0 (0.0%) | 0 |
13 Apr 2017 | USD | 2.71 | 2.86 | 2.64 | 2.79 | 2.79 | +0.03 (+1.09%) | 48,990 |
12 Apr 2017 | USD | 2.72 | 2.76 | 2.65 | 2.76 | 2.76 | +0.09 (+3.37%) | 53,560 |
11 Apr 2017 | USD | 2.5 | 2.67 | 2.43 | 2.67 | 2.67 | +0.11 (+4.30%) | 58,139 |
10 Apr 2017 | USD | 2.65 | 2.7 | 2.51 | 2.56 | 2.56 | -0.22 (-7.91%) | 359,791 |
7 Apr 2017 | USD | 2.75 | 2.79 | 2.65 | 2.78 | 2.78 | +0.11 (+4.12%) | 137,733 |
6 Apr 2017 | USD | 2.65 | 2.76 | 2.5655 | 2.67 | 2.67 | -0.05 (-1.84%) | 431,638 |
5 Apr 2017 | USD | 2.82 | 2.85 | 2.6743 | 2.72 | 2.72 | -0.01 (-0.37%) | 193,547 |
4 Apr 2017 | USD | 2.78 | 2.82 | 2.7 | 2.73 | 2.73 | -0.12 (-4.21%) | 82,641 |