Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jan 2017 | USD | 2.86 | 2.93 | 2.61 | 2.7 | 2.7 | -0.15 (-5.26%) | 446,567 |
16 Jan 2017 | USD | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | 0.0 (0.0%) | 0 |
13 Jan 2017 | USD | 3.115 | 3.12 | 2.85 | 2.85 | 2.85 | -0.01 (-0.35%) | 492,179 |
12 Jan 2017 | USD | 3.09 | 3.09 | 2.73 | 2.86 | 2.86 | -0.09 (-3.05%) | 420,155 |
11 Jan 2017 | USD | 2.995 | 3.05 | 2.82 | 2.95 | 2.95 | -0.15 (-4.84%) | 660,416 |
10 Jan 2017 | USD | 3.015 | 3.36 | 3 | 3.1 | 3.1 | +0.1 (+3.33%) | 1,126,882 |
9 Jan 2017 | USD | 2.645 | 3.05 | 2.64 | 3 | 3 | +0.4 (+15.38%) | 1,011,191 |
6 Jan 2017 | USD | 2.495 | 2.74 | 2.49 | 2.6 | 2.6 | +0.11 (+4.42%) | 468,992 |
5 Jan 2017 | USD | 2.62 | 2.7 | 2.25 | 2.49 | 2.49 | -0.115 (-4.41%) | 860,965 |
4 Jan 2017 | USD | 2.79 | 2.91 | 2.53 | 2.605 | 2.605 | -0.185 (-6.63%) | 353,827 |
3 Jan 2017 | USD | 3.13 | 3.22 | 2.63 | 2.79 | 2.79 | -0.21 (-7%) | 1,440,935 |
2 Jan 2017 | USD | 3 | 3 | 3 | 3 | 3 | 0.0 (0.0%) | 0 |
30 Dec 2016 | USD | 2.13 | 3 | 2.13 | 3 | 3 | +0.9 (+42.86%) | 1,356,174 |
29 Dec 2016 | USD | 2.495 | 2.5 | 1.93 | 2.1 | 2.1 | -0.48 (-18.60%) | 1,659,482 |
28 Dec 2016 | USD | 4.095 | 4.1 | 2.5 | 2.58 | 2.58 | -1.51 (-36.92%) | 2,254,264 |
27 Dec 2016 | USD | 2.485 | 4.24 | 2.45 | 4.09 | 4.09 | +1.68 (+69.71%) | 2,228,380 |
26 Dec 2016 | USD | 2.41 | 2.41 | 2.41 | 2.41 | 2.41 | 0.0 (0.0%) | 0 |
23 Dec 2016 | USD | 2.185 | 2.53 | 2.18 | 2.41 | 2.41 | +0.31 (+14.76%) | 1,312,786 |
22 Dec 2016 | USD | 1.88 | 2.69 | 1.73 | 2.1 | 2.1 | +0.4 (+23.53%) | 2,431,658 |
21 Dec 2016 | USD | 1.47 | 1.8 | 1.45 | 1.7 | 1.7 | +0.25 (+17.24%) | 1,665,315 |
20 Dec 2016 | USD | 1.44 | 1.47 | 1.41 | 1.45 | 1.45 | +0.05 (+3.57%) | 264,661 |
19 Dec 2016 | USD | 1.455 | 1.47 | 1.38 | 1.4 | 1.4 | +0.03 (+2.19%) | 324,211 |
16 Dec 2016 | USD | 1.385 | 1.45 | 1.35 | 1.37 | 1.37 | -0.015 (-1.08%) | 226,696 |
15 Dec 2016 | USD | 1.4 | 1.45 | 1.35 | 1.385 | 1.385 | +0.045 (+3.36%) | 269,518 |
14 Dec 2016 | USD | 1.395 | 1.47 | 1.29 | 1.34 | 1.34 | +0.06 (+4.69%) | 508,481 |
13 Dec 2016 | USD | 1.29 | 1.45 | 1.26 | 1.28 | 1.28 | +0.04 (+3.23%) | 696,093 |
12 Dec 2016 | USD | 1.2 | 1.26 | 1.17 | 1.24 | 1.24 | +0.08 (+6.90%) | 343,037 |
9 Dec 2016 | USD | 1.2 | 1.2 | 1.04 | 1.16 | 1.16 | +0.03 (+2.65%) | 252,010 |
8 Dec 2016 | USD | 1.05 | 1.24 | 1.04 | 1.13 | 1.13 | +0.04 (+3.67%) | 551,072 |
7 Dec 2016 | USD | 1 | 1.12 | 0.95 | 1.09 | 1.09 | +0.145 (+15.34%) | 256,325 |