Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2017 | USD | 3.14 | 3.295 | 3.1095 | 3.2 | 38.4 | +0.06 (+1.91%) | 810,426 |
26 Dec 2017 | USD | 3 | 3.17 | 2.99 | 3.14 | 37.68 | +0.15 (+5.02%) | 1,154,262 |
25 Dec 2017 | USD | 2.99 | 2.99 | 2.99 | 2.99 | 35.88 | 0.0 (0.0%) | 0 |
22 Dec 2017 | USD | 3.1 | 3.1 | 2.95 | 2.99 | 35.88 | -0.06 (-1.97%) | 1,187,181 |
21 Dec 2017 | USD | 3.08 | 3.12 | 3 | 3.05 | 36.6 | -0.01 (-0.33%) | 983,264 |
20 Dec 2017 | USD | 3.23 | 3.24 | 3.05 | 3.06 | 36.72 | -0.1 (-3.16%) | 1,009,535 |
19 Dec 2017 | USD | 3.15 | 3.255 | 3.12 | 3.16 | 37.92 | 0.0 (0.0%) | 881,337 |
18 Dec 2017 | USD | 3.15 | 3.2697 | 3.14 | 3.16 | 37.92 | +0.02 (+0.64%) | 1,207,256 |
15 Dec 2017 | USD | 3.27 | 3.3 | 3.12 | 3.14 | 37.68 | -0.51 (-13.97%) | 4,563,975 |
14 Dec 2017 | USD | 3.79 | 3.7948 | 3.61 | 3.65 | 43.8 | -0.15 (-3.95%) | 1,071,034 |
13 Dec 2017 | USD | 3.7 | 3.83 | 3.43 | 3.8 | 45.6 | +0.08 (+2.15%) | 1,379,979 |
12 Dec 2017 | USD | 3.65 | 3.88 | 3.51 | 3.72 | 44.64 | +0.12 (+3.33%) | 1,733,067 |
11 Dec 2017 | USD | 4.73 | 4.79 | 3.4701 | 3.6 | 43.2 | -0.73 (-16.86%) | 8,713,811 |
8 Dec 2017 | USD | 4.24 | 4.37 | 4.14 | 4.33 | 51.96 | +0.36 (+9.07%) | 1,290,081 |
7 Dec 2017 | USD | 3.85 | 4.055 | 3.77 | 3.97 | 47.64 | +0.16 (+4.20%) | 495,341 |
6 Dec 2017 | USD | 3.91 | 3.99 | 3.75 | 3.81 | 45.72 | -0.09 (-2.31%) | 440,116 |
5 Dec 2017 | USD | 3.85 | 4.07 | 3.75 | 3.9 | 46.8 | +0.06 (+1.56%) | 584,267 |
4 Dec 2017 | USD | 4.13 | 4.21 | 3.78 | 3.84 | 46.08 | -0.3 (-7.25%) | 724,679 |
1 Dec 2017 | USD | 4.36 | 4.4 | 3.81 | 4.14 | 49.68 | -0.07 (-1.66%) | 929,171 |
30 Nov 2017 | USD | 3.94 | 4.2699 | 3.85 | 4.21 | 50.52 | +0.55 (+15.03%) | 2,112,803 |
29 Nov 2017 | USD | 3.52 | 3.67 | 3.5 | 3.66 | 43.92 | +0.11 (+3.10%) | 264,700 |
28 Nov 2017 | USD | 3.67 | 3.7 | 3.5 | 3.55 | 42.6 | -0.06 (-1.66%) | 461,272 |
27 Nov 2017 | USD | 3.67 | 3.7 | 3.51 | 3.61 | 43.32 | -0.04 (-1.10%) | 496,715 |
24 Nov 2017 | USD | 3.7 | 3.71 | 3.6 | 3.65 | 43.8 | -0.03 (-0.82%) | 142,469 |
23 Nov 2017 | USD | 3.68 | 3.68 | 3.68 | 3.68 | 44.16 | 0.0 (0.0%) | 0 |
22 Nov 2017 | USD | 3.7 | 3.76 | 3.64 | 3.68 | 44.16 | +0.02 (+0.55%) | 349,900 |
21 Nov 2017 | USD | 3.68 | 3.84 | 3.64 | 3.66 | 43.92 | +0.04 (+1.10%) | 760,552 |
20 Nov 2017 | USD | 3.43 | 3.685 | 3.401 | 3.62 | 43.44 | +0.19 (+5.54%) | 467,677 |
17 Nov 2017 | USD | 3.46 | 3.4799 | 3.34 | 3.43 | 41.16 | -0.03 (-0.87%) | 173,194 |
16 Nov 2017 | USD | 3.29 | 3.515 | 3.29 | 3.46 | 41.52 | +0.19 (+5.81%) | 460,831 |