Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2017 | USD | 2.035 | 2.05 | 1.88 | 1.9 | 1.9 | -0.12 (-5.94%) | 346,894 |
27 Feb 2017 | USD | 2.061 | 2.07 | 2 | 2.02 | 2.02 | -0.04 (-1.94%) | 116,498 |
24 Feb 2017 | USD | 2.19 | 2.2 | 2.05 | 2.06 | 2.06 | -0.16 (-7.21%) | 230,624 |
23 Feb 2017 | USD | 2.3 | 2.38 | 2.22 | 2.22 | 2.22 | -0.08 (-3.48%) | 105,182 |
22 Feb 2017 | USD | 2.235 | 2.4 | 2.22 | 2.3 | 2.3 | +0.05 (+2.22%) | 325,504 |
21 Feb 2017 | USD | 2.23 | 2.27 | 2.17 | 2.25 | 2.25 | +0.02 (+0.90%) | 168,730 |
20 Feb 2017 | USD | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | 0.0 (0.0%) | 0 |
17 Feb 2017 | USD | 2.25 | 2.3 | 2.2 | 2.23 | 2.23 | +0.01 (+0.45%) | 104,237 |
16 Feb 2017 | USD | 2.205 | 2.26 | 2.19 | 2.22 | 2.22 | +0.02 (+0.91%) | 158,884 |
15 Feb 2017 | USD | 2.265 | 2.3 | 2.16 | 2.2 | 2.2 | -0.05 (-2.22%) | 191,838 |
14 Feb 2017 | USD | 2.3 | 2.33 | 2.21 | 2.25 | 2.25 | -0.06 (-2.60%) | 77,752 |
13 Feb 2017 | USD | 2.305 | 2.35 | 2.29 | 2.31 | 2.31 | 0.0 (0.0%) | 171,063 |
10 Feb 2017 | USD | 2.27 | 2.32 | 2.23 | 2.31 | 2.31 | +0.14 (+6.45%) | 329,786 |
9 Feb 2017 | USD | 2.115 | 2.24 | 2.11 | 2.17 | 2.17 | +0.07 (+3.33%) | 148,876 |
8 Feb 2017 | USD | 2.3 | 2.3 | 2.03 | 2.1 | 2.1 | -0.15 (-6.67%) | 247,719 |
7 Feb 2017 | USD | 2.39 | 2.44 | 2.24 | 2.25 | 2.25 | -0.13 (-5.46%) | 190,484 |
6 Feb 2017 | USD | 2.39 | 2.44 | 2.35 | 2.38 | 2.38 | +0.04 (+1.71%) | 262,024 |
3 Feb 2017 | USD | 2.32 | 2.4 | 2.3 | 2.34 | 2.34 | +0.07 (+3.08%) | 207,808 |
2 Feb 2017 | USD | 2.26 | 2.32 | 2.25 | 2.27 | 2.27 | +0.03 (+1.34%) | 125,134 |
1 Feb 2017 | USD | 2.25 | 2.31 | 2.17 | 2.24 | 2.24 | +0.08 (+3.70%) | 246,315 |
31 Jan 2017 | USD | 2.12 | 2.25 | 2.01 | 2.16 | 2.16 | +0.02 (+0.93%) | 304,532 |
30 Jan 2017 | USD | 2.185 | 2.21 | 2 | 2.14 | 2.14 | -0.09 (-4.04%) | 437,692 |
27 Jan 2017 | USD | 2.345 | 2.35 | 2.2 | 2.23 | 2.23 | -0.06 (-2.62%) | 308,595 |
26 Jan 2017 | USD | 2.465 | 2.47 | 2.27 | 2.29 | 2.29 | -0.04 (-1.72%) | 231,243 |
25 Jan 2017 | USD | 2.335 | 2.4 | 2.31 | 2.33 | 2.33 | -0.02 (-0.85%) | 153,850 |
24 Jan 2017 | USD | 2.42 | 2.49 | 2.3 | 2.35 | 2.35 | -0.08 (-3.29%) | 166,784 |
23 Jan 2017 | USD | 2.39 | 2.48 | 2.39 | 2.43 | 2.43 | +0.04 (+1.67%) | 212,297 |
20 Jan 2017 | USD | 2.47 | 2.5 | 2.25 | 2.39 | 2.39 | -0.04 (-1.65%) | 231,441 |
19 Jan 2017 | USD | 2.575 | 2.59 | 2.05 | 2.43 | 2.43 | -0.15 (-5.81%) | 535,709 |
18 Jan 2017 | USD | 2.735 | 2.79 | 2.55 | 2.58 | 2.58 | -0.12 (-4.44%) | 332,080 |