Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Apr 2016 | USD | 3.23 | 3.28 | 3.115 | 3.21 | 3.21 | -0.01 (-0.31%) | 1,150,455 |
19 Apr 2016 | USD | 3.27 | 3.305 | 3.2 | 3.22 | 3.22 | -0.03 (-0.92%) | 1,350,555 |
18 Apr 2016 | USD | 3.17 | 3.28 | 3.14 | 3.25 | 3.25 | +0.08 (+2.52%) | 1,235,402 |
15 Apr 2016 | USD | 3.16 | 3.21 | 3.09 | 3.17 | 3.17 | -0.01 (-0.31%) | 717,823 |
14 Apr 2016 | USD | 3.15 | 3.22 | 3.115 | 3.18 | 3.18 | +0.04 (+1.27%) | 1,052,863 |
13 Apr 2016 | USD | 3.04 | 3.14 | 3.01 | 3.14 | 3.14 | +0.12 (+3.97%) | 941,313 |
12 Apr 2016 | USD | 2.97 | 3.06 | 2.93 | 3.02 | 3.02 | +0.06 (+2.03%) | 1,134,270 |
11 Apr 2016 | USD | 3.03 | 3.105 | 2.95 | 2.96 | 2.96 | -0.04 (-1.33%) | 1,002,513 |
8 Apr 2016 | USD | 3.1 | 3.12 | 2.93 | 3 | 3 | -0.05 (-1.64%) | 1,207,825 |
7 Apr 2016 | USD | 3.12 | 3.15 | 2.98 | 3.05 | 3.05 | -0.1 (-3.17%) | 1,290,356 |
6 Apr 2016 | USD | 2.9 | 3.16 | 2.89 | 3.15 | 3.15 | +0.27 (+9.38%) | 2,281,436 |
5 Apr 2016 | USD | 2.97 | 3 | 2.87 | 2.88 | 2.88 | -0.11 (-3.68%) | 1,272,828 |
4 Apr 2016 | USD | 3.08 | 3.14 | 2.97 | 2.99 | 2.99 | -0.01 (-0.33%) | 1,301,339 |
1 Apr 2016 | USD | 2.69 | 3 | 2.6 | 3 | 3 | +0.05 (+1.69%) | 1,683,823 |
31 Mar 2016 | USD | 2.93 | 3.09 | 2.91 | 2.95 | 2.95 | +0.04 (+1.37%) | 2,773,980 |
30 Mar 2016 | USD | 2.94 | 3.08 | 2.855 | 2.91 | 2.91 | 0.0 (0.0%) | 1,936,078 |
29 Mar 2016 | USD | 2.81 | 2.94 | 2.74 | 2.91 | 2.91 | +0.07 (+2.46%) | 1,605,078 |
28 Mar 2016 | USD | 2.87 | 2.91 | 2.75 | 2.84 | 2.84 | -0.02 (-0.70%) | 1,786,197 |
25 Mar 2016 | USD | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 0.0 (0.0%) | 0 |
24 Mar 2016 | USD | 2.7 | 2.91 | 2.62 | 2.86 | 2.86 | +0.14 (+5.15%) | 1,648,254 |
23 Mar 2016 | USD | 2.94 | 2.957 | 2.71 | 2.72 | 2.72 | -0.22 (-7.48%) | 1,581,438 |
22 Mar 2016 | USD | 2.78 | 2.95 | 2.78 | 2.94 | 2.94 | +0.12 (+4.26%) | 1,313,467 |
21 Mar 2016 | USD | 2.7 | 2.86 | 2.66 | 2.82 | 2.82 | +0.13 (+4.83%) | 1,223,968 |
18 Mar 2016 | USD | 2.66 | 2.71 | 2.6 | 2.69 | 2.69 | +0.06 (+2.28%) | 2,765,464 |
17 Mar 2016 | USD | 2.59 | 2.69 | 2.5 | 2.63 | 2.63 | +0.03 (+1.15%) | 1,307,442 |
16 Mar 2016 | USD | 2.7 | 2.77 | 2.57 | 2.6 | 2.6 | -0.13 (-4.76%) | 1,392,334 |
15 Mar 2016 | USD | 2.9 | 2.91 | 2.725 | 2.73 | 2.73 | -0.19 (-6.51%) | 1,431,263 |
14 Mar 2016 | USD | 2.9 | 2.995 | 2.87 | 2.92 | 2.92 | +0.02 (+0.69%) | 907,885 |
11 Mar 2016 | USD | 2.82 | 2.9 | 2.8 | 2.9 | 2.9 | +0.11 (+3.94%) | 933,479 |
10 Mar 2016 | USD | 2.86 | 2.98 | 2.78 | 2.79 | 2.79 | -0.07 (-2.45%) | 1,161,787 |