Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Nov 2016 | USD | 2.97 | 2.99 | 2.95 | 2.97 | 2.97 | -0.02 (-0.67%) | 270,000 |
10 Nov 2016 | USD | 2.94 | 2.99 | 2.93 | 2.99 | 2.99 | +0.06 (+2.05%) | 835,000 |
9 Nov 2016 | USD | 2.98 | 2.98 | 2.88 | 2.93 | 2.93 | -0.06 (-2.01%) | 1,296,369 |
8 Nov 2016 | USD | 2.99 | 3.02 | 2.98 | 2.99 | 2.99 | 0.0 (0.0%) | 1,249,000 |
7 Nov 2016 | USD | 2.84 | 3.01 | 2.83 | 2.99 | 2.99 | +0.16 (+5.65%) | 1,159,000 |
4 Nov 2016 | USD | 2.81 | 2.83 | 2.79 | 2.83 | 2.83 | +0.03 (+1.07%) | 704,163 |
3 Nov 2016 | USD | 2.8 | 2.81 | 2.79 | 2.8 | 2.8 | +0.01 (+0.36%) | 391,125 |
2 Nov 2016 | USD | 2.84 | 2.84 | 2.78 | 2.79 | 2.79 | -0.05 (-1.76%) | 1,049,000 |
1 Nov 2016 | USD | 2.81 | 2.85 | 2.81 | 2.84 | 2.84 | +0.04 (+1.43%) | 821,000 |
31 Oct 2016 | USD | 2.81 | 2.85 | 2.79 | 2.8 | 2.8 | -0.04 (-1.41%) | 1,687,000 |
28 Oct 2016 | USD | 2.86 | 2.86 | 2.83 | 2.84 | 2.84 | -0.03 (-1.05%) | 581,000 |
27 Oct 2016 | USD | 2.89 | 2.89 | 2.83 | 2.87 | 2.87 | 0.0 (0.0%) | 590,000 |
26 Oct 2016 | USD | 2.86 | 2.89 | 2.85 | 2.87 | 2.87 | +0.02 (+0.70%) | 302,000 |
25 Oct 2016 | USD | 2.86 | 2.87 | 2.84 | 2.85 | 2.85 | -0.01 (-0.35%) | 1,007,800 |
24 Oct 2016 | USD | 2.85 | 2.87 | 2.84 | 2.86 | 2.86 | +0.01 (+0.35%) | 1,194,000 |
21 Oct 2016 | USD | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | 0.0 (0.0%) | 0 |
20 Oct 2016 | USD | 2.88 | 2.88 | 2.85 | 2.85 | 2.85 | -0.03 (-1.04%) | 473,000 |
19 Oct 2016 | USD | 2.86 | 2.9 | 2.84 | 2.88 | 2.88 | +0.03 (+1.05%) | 609,000 |
18 Oct 2016 | USD | 2.84 | 2.88 | 2.84 | 2.85 | 2.85 | +0.01 (+0.35%) | 578,000 |
17 Oct 2016 | USD | 2.85 | 2.85 | 2.78 | 2.84 | 2.84 | -0.01 (-0.35%) | 808,000 |
14 Oct 2016 | USD | 2.86 | 2.9 | 2.81 | 2.85 | 2.85 | -0.02 (-0.70%) | 1,472,800 |
13 Oct 2016 | USD | 2.91 | 2.93 | 2.86 | 2.87 | 2.87 | -0.06 (-2.05%) | 1,266,000 |
12 Oct 2016 | USD | 2.94 | 2.94 | 2.92 | 2.93 | 2.93 | -0.01 (-0.34%) | 216,000 |
11 Oct 2016 | USD | 2.98 | 2.98 | 2.93 | 2.94 | 2.94 | -0.01 (-0.34%) | 518,000 |
10 Oct 2016 | USD | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 0.0 (0.0%) | 0 |
7 Oct 2016 | USD | 2.95 | 2.95 | 2.93 | 2.95 | 2.95 | +0.01 (+0.34%) | 533,000 |
6 Oct 2016 | USD | 2.97 | 2.97 | 2.93 | 2.94 | 2.94 | -0.01 (-0.34%) | 1,155,000 |
5 Oct 2016 | USD | 2.94 | 2.96 | 2.92 | 2.95 | 2.95 | +0.01 (+0.34%) | 2,462,000 |
4 Oct 2016 | USD | 2.96 | 2.96 | 2.93 | 2.94 | 2.94 | 0.0 (0.0%) | 638,000 |
3 Oct 2016 | USD | 2.95 | 2.96 | 2.91 | 2.94 | 2.94 | +0.01 (+0.34%) | 771,000 |