Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Dec 2016 | USD | 2.0975 | 2.0975 | 2.0975 | 2.0975 | 2.0975 | 0.0 (0.0%) | 82,115 |
15 Dec 2016 | USD | 2.0975 | 2.0975 | 2.0025 | 2.0975 | 2.0975 | -0.028 (-1.29%) | 190,834 |
14 Dec 2016 | USD | 2.125 | 2.25 | 2.0025 | 2.125 | 2.125 | 0.0 (0.0%) | 268,916 |
13 Dec 2016 | USD | 2.125 | 2.164 | 2.0026 | 2.125 | 2.125 | 0.0 (0.0%) | 332,735 |
12 Dec 2016 | USD | 2.349 | 2.349 | 2 | 2.125 | 2.125 | -0.225 (-9.57%) | 588,932 |
9 Dec 2016 | USD | 2.25 | 2.35 | 2.25 | 2.35 | 2.35 | -0.15 (-6%) | 619,620 |
8 Dec 2016 | USD | 2.5 | 2.5 | 2.285 | 2.5 | 2.5 | 0.0 (0.0%) | 771,279 |
7 Dec 2016 | USD | 2.5 | 2.5899 | 2.25 | 2.5 | 2.5 | 0.0 (0.0%) | 1,865,000 |
6 Dec 2016 | USD | 2.5 | 2.7 | 2.3001 | 2.5 | 2.5 | 0.0 (0.0%) | 360,000 |
5 Dec 2016 | USD | 2.5 | 2.55 | 2.2525 | 2.5 | 2.5 | 0.0 (0.0%) | 1,081,107 |
2 Dec 2016 | USD | 2.5 | 2.75 | 2.35 | 2.5 | 2.5 | 0.0 (0.0%) | 1,650,519 |
1 Dec 2016 | USD | 2.25 | 2.65 | 2.1751 | 2.5 | 2.5 | +0.25 (+11.11%) | 4,313,246 |
30 Nov 2016 | USD | 1.75 | 2.75 | 1.75 | 2.25 | 2.25 | +0.67 (+42.41%) | 10,781,644 |
29 Nov 2016 | USD | 1.625 | 1.699 | 1.555 | 1.58 | 1.58 | -0.045 (-2.77%) | 340,634 |
28 Nov 2016 | USD | 1.625 | 1.7 | 1.552 | 1.625 | 1.625 | 0.0 (0.0%) | 99,243 |
25 Nov 2016 | USD | 1.625 | 1.7075 | 1.5 | 1.625 | 1.625 | 0.0 (0.0%) | 300,000 |
24 Nov 2016 | USD | 1.625 | 1.625 | 1.625 | 1.625 | 1.625 | 0.0 (0.0%) | 0 |
23 Nov 2016 | USD | 1.875 | 1.89 | 1.6 | 1.625 | 1.625 | -0.125 (-7.14%) | 887,326 |
22 Nov 2016 | USD | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -0.125 (-6.67%) | 250,000 |
21 Nov 2016 | USD | 1.875 | 2 | 1.785 | 1.875 | 1.875 | 0.0 (0.0%) | 42,992 |
18 Nov 2016 | USD | 1.875 | 1.93 | 1.75 | 1.875 | 1.875 | 0.0 (0.0%) | 266,000 |
17 Nov 2016 | USD | 1.875 | 1.949 | 1.78 | 1.875 | 1.875 | 0.0 (0.0%) | 49,900 |
16 Nov 2016 | USD | 2 | 2.048 | 1.775 | 1.875 | 1.875 | -0.125 (-6.25%) | 215,601 |
15 Nov 2016 | USD | 2 | 2.09 | 1.82 | 2 | 2 | 0.0 (0.0%) | 56,008 |
14 Nov 2016 | USD | 2 | 2 | 2 | 2 | 2 | 0.0 (0.0%) | 0 |
11 Nov 2016 | USD | 2.1 | 2.1 | 1.81 | 2 | 2 | -0.125 (-5.88%) | 261,339 |
10 Nov 2016 | USD | 2.125 | 2.125 | 2.125 | 2.125 | 2.125 | 0.0 (0.0%) | 0 |
9 Nov 2016 | USD | 2.125 | 2.25 | 1.875 | 2.125 | 2.125 | 0.0 (0.0%) | 354,216 |
8 Nov 2016 | USD | 2.125 | 2.1875 | 2.01 | 2.125 | 2.125 | 0.0 (0.0%) | 112,000 |
7 Nov 2016 | USD | 2.125 | 2.229 | 2.05 | 2.125 | 2.125 | 0.0 (0.0%) | 504,000 |