Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Dec 2016 | USD | 2.03 | 2.06 | 2.03 | 2.04 | 2.04 | -0.01 (-0.49%) | 811,000 |
22 Dec 2016 | USD | 2.06 | 2.06 | 2.03 | 2.05 | 2.05 | -0.02 (-0.97%) | 1,723,000 |
21 Dec 2016 | USD | 2.08 | 2.11 | 2.05 | 2.07 | 2.07 | +0.02 (+0.98%) | 1,322,000 |
20 Dec 2016 | USD | 2.07 | 2.09 | 2.05 | 2.05 | 2.05 | -0.04 (-1.91%) | 869,000 |
19 Dec 2016 | USD | 2.1 | 2.12 | 2.09 | 2.09 | 2.09 | -0.05 (-2.34%) | 1,058,000 |
16 Dec 2016 | USD | 2.06 | 2.18 | 2.05 | 2.14 | 2.14 | +0.07 (+3.38%) | 2,338,760 |
15 Dec 2016 | USD | 2.06 | 2.08 | 2.05 | 2.07 | 2.07 | -0.01 (-0.48%) | 1,282,900 |
14 Dec 2016 | USD | 2.07 | 2.11 | 2.05 | 2.08 | 2.08 | +0.03 (+1.46%) | 1,034,000 |
13 Dec 2016 | USD | 2.03 | 2.11 | 2.03 | 2.05 | 2.05 | +0.01 (+0.49%) | 1,080,000 |
12 Dec 2016 | USD | 2.06 | 2.07 | 2.02 | 2.04 | 2.04 | -0.03 (-1.45%) | 571,000 |
9 Dec 2016 | USD | 2.05 | 2.07 | 2.05 | 2.07 | 2.07 | 0.0 (0.0%) | 340,000 |
8 Dec 2016 | USD | 2.1 | 2.11 | 2.05 | 2.07 | 2.07 | -0.04 (-1.90%) | 1,100,000 |
7 Dec 2016 | USD | 2.07 | 2.14 | 2.02 | 2.11 | 2.11 | +0.04 (+1.93%) | 1,165,838 |
6 Dec 2016 | USD | 2.03 | 2.13 | 2.02 | 2.07 | 2.07 | +0.04 (+1.97%) | 3,254,000 |
5 Dec 2016 | USD | 2.04 | 2.06 | 2.03 | 2.03 | 2.03 | 0.0 (0.0%) | 963,000 |
2 Dec 2016 | USD | 2.05 | 2.06 | 2.02 | 2.03 | 2.03 | -0.01 (-0.49%) | 1,157,000 |
1 Dec 2016 | USD | 2.02 | 2.06 | 2.01 | 2.04 | 2.04 | +0.04 (+2%) | 1,984,030 |
30 Nov 2016 | USD | 2.09 | 2.09 | 1.97 | 2 | 2 | -0.09 (-4.31%) | 5,733,481 |
29 Nov 2016 | USD | 2.07 | 2.15 | 2.04 | 2.09 | 2.09 | +0.02 (+0.97%) | 1,339,000 |
28 Nov 2016 | USD | 2.12 | 2.16 | 2.02 | 2.07 | 2.07 | -0.05 (-2.36%) | 2,641,000 |
25 Nov 2016 | USD | 2.17 | 2.17 | 2.1 | 2.12 | 2.12 | -0.03 (-1.40%) | 2,211,000 |
24 Nov 2016 | USD | 2.15 | 2.2 | 2.14 | 2.15 | 2.15 | -0.04 (-1.83%) | 2,467,000 |
23 Nov 2016 | USD | 2.28 | 2.28 | 2.19 | 2.19 | 2.19 | -0.09 (-3.95%) | 3,518,548 |
22 Nov 2016 | USD | 2.32 | 2.34 | 2.27 | 2.28 | 2.28 | -0.04 (-1.72%) | 962,000 |
21 Nov 2016 | USD | 2.4 | 2.4 | 2.21 | 2.32 | 2.32 | -0.08 (-3.33%) | 2,704,000 |
18 Nov 2016 | USD | 2.65 | 2.65 | 2.38 | 2.4 | 2.4 | -0.48 (-16.67%) | 1,394,000 |
17 Nov 2016 | USD | 2.91 | 2.93 | 2.87 | 2.88 | 2.88 | -0.02 (-0.69%) | 2,660,000 |
16 Nov 2016 | USD | 2.96 | 2.96 | 2.88 | 2.9 | 2.9 | -0.04 (-1.36%) | 2,088,425 |
15 Nov 2016 | USD | 2.98 | 2.98 | 2.91 | 2.94 | 2.94 | -0.06 (-2%) | 614,000 |
14 Nov 2016 | USD | 2.98 | 3.02 | 2.9 | 3 | 3 | +0.03 (+1.01%) | 729,000 |