Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Dec 2015 | USD | 3.1 | 3.21 | 3.08 | 3.15 | 3.0648 | +0.02 (+0.64%) | 304,823 |
15 Dec 2015 | USD | 3.04 | 3.13 | 3.04 | 3.13 | 3.0453 | +0.09 (+2.96%) | 225,859 |
14 Dec 2015 | USD | 3.06 | 3.1 | 3.03 | 3.04 | 2.9577 | -0.06 (-1.94%) | 317,622 |
11 Dec 2015 | USD | 3.2 | 3.2101 | 3.04 | 3.1 | 3.0161 | -0.15 (-4.62%) | 348,985 |
10 Dec 2015 | USD | 3.26 | 3.3 | 3.18 | 3.25 | 3.1621 | -0.01 (-0.31%) | 268,671 |
9 Dec 2015 | USD | 3.13 | 3.28 | 3.13 | 3.26 | 3.1718 | +0.07 (+2.19%) | 355,338 |
8 Dec 2015 | USD | 3.16 | 3.28 | 3.142 | 3.19 | 3.1037 | -0.06 (-1.85%) | 439,818 |
7 Dec 2015 | USD | 3.52 | 3.61 | 3.13 | 3.25 | 3.1621 | -0.25 (-7.14%) | 574,156 |
4 Dec 2015 | USD | 3.5 | 3.51 | 3.4101 | 3.5 | 3.4053 | +0.03 (+0.86%) | 193,807 |
3 Dec 2015 | USD | 3.72 | 3.73 | 3.45 | 3.47 | 3.3761 | -0.26 (-6.97%) | 357,010 |
2 Dec 2015 | USD | 3.77 | 3.77 | 3.67 | 3.73 | 3.6291 | -0.06 (-1.58%) | 196,894 |
1 Dec 2015 | USD | 3.94 | 3.94 | 3.71 | 3.79 | 3.6875 | -0.15 (-3.81%) | 390,482 |
30 Nov 2015 | USD | 3.71 | 3.97 | 3.58 | 3.94 | 3.8334 | +0.21 (+5.63%) | 915,729 |
27 Nov 2015 | USD | 3.8 | 3.81 | 3.72 | 3.73 | 3.6291 | -0.03 (-0.80%) | 371,557 |
26 Nov 2015 | USD | 3.76 | 3.76 | 3.76 | 3.76 | 3.6583 | 0.0 (0.0%) | 0 |
25 Nov 2015 | USD | 3.62 | 3.79 | 3.5949 | 3.76 | 3.6583 | +0.12 (+3.30%) | 335,284 |
24 Nov 2015 | USD | 3.76 | 3.76 | 3.49 | 3.64 | 3.5415 | -0.19 (-4.96%) | 522,068 |
23 Nov 2015 | USD | 3.37 | 3.85 | 3.35 | 3.83 | 3.7264 | +0.53 (+16.06%) | 1,715,457 |
20 Nov 2015 | USD | 3.07 | 3.35 | 3.07 | 3.3 | 3.2107 | +0.2 (+6.45%) | 1,122,848 |
19 Nov 2015 | USD | 3.01 | 3.15 | 2.95 | 3.1 | 3.0161 | +0.11 (+3.68%) | 604,837 |
18 Nov 2015 | USD | 2.78 | 3 | 2.7699 | 2.99 | 2.9091 | +0.26 (+9.52%) | 317,377 |
17 Nov 2015 | USD | 2.81 | 2.835 | 2.7 | 2.73 | 2.6561 | -0.11 (-3.87%) | 300,219 |
16 Nov 2015 | USD | 2.86 | 2.89 | 2.76 | 2.84 | 2.7632 | -0.04 (-1.39%) | 332,372 |
13 Nov 2015 | USD | 2.93 | 2.93 | 2.87 | 2.88 | 2.8021 | -0.02 (-0.69%) | 273,080 |
12 Nov 2015 | USD | 3 | 3 | 2.87 | 2.9 | 2.8215 | -0.08 (-2.68%) | 418,289 |
11 Nov 2015 | USD | 3.01 | 3.06 | 2.95 | 2.98 | 2.8994 | -0.02 (-0.67%) | 310,342 |
10 Nov 2015 | USD | 3.07 | 3.12 | 2.99 | 3 | 2.9188 | -0.09 (-2.91%) | 256,907 |
9 Nov 2015 | USD | 3.17 | 3.2 | 3.07 | 3.09 | 3.0064 | -0.1 (-3.13%) | 367,484 |
6 Nov 2015 | USD | 3.17 | 3.22 | 3.15 | 3.19 | 3.1037 | +0.06 (+1.92%) | 434,716 |
5 Nov 2015 | USD | 3 | 3.17 | 2.95 | 3.13 | 3.0453 | +0.13 (+4.33%) | 523,304 |