Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Nov 2016 | USD | 2.125 | 2.23 | 2.05 | 2.125 | 2.125 | 0.0 (0.0%) | 50,484 |
3 Nov 2016 | USD | 2.125 | 2.19 | 2.1 | 2.125 | 2.125 | +0.072 (+3.53%) | 400,000 |
2 Nov 2016 | USD | 2.0525 | 2.0525 | 2.01 | 2.0525 | 2.0525 | -0.198 (-8.78%) | 171,162 |
1 Nov 2016 | USD | 2.25 | 2.3 | 2.1 | 2.25 | 2.25 | 0.0 (0.0%) | 610,000 |
31 Oct 2016 | USD | 2.25 | 2.3 | 2.017 | 2.25 | 2.25 | +0.15 (+7.14%) | 624,020 |
28 Oct 2016 | USD | 2.1 | 2.1 | 2.1 | 2.1 | 2.1 | -0.025 (-1.18%) | 500,000 |
27 Oct 2016 | USD | 2.125 | 2.15 | 2.039 | 2.125 | 2.125 | 0.0 (0.0%) | 973,000 |
26 Oct 2016 | USD | 2.25 | 2.25 | 2.125 | 2.125 | 2.125 | +0.125 (+6.25%) | 704,750 |
25 Oct 2016 | USD | 2 | 2 | 2 | 2 | 2 | -0.125 (-5.88%) | 4,750 |
24 Oct 2016 | USD | 2.125 | 2.225 | 2.05 | 2.125 | 2.125 | 0.0 (0.0%) | 933,209 |
21 Oct 2016 | USD | 2.15 | 2.15 | 2.03 | 2.125 | 2.125 | -0.075 (-3.41%) | 1,707,500 |
20 Oct 2016 | USD | 2.025 | 2.2 | 2.025 | 2.2 | 2.2 | -0.075 (-3.30%) | 655,000 |
19 Oct 2016 | USD | 2.275 | 2.2999 | 2.17 | 2.275 | 2.275 | 0.0 (0.0%) | 660,000 |
18 Oct 2016 | USD | 2.275 | 2.35 | 2.161 | 2.275 | 2.275 | 0.0 (0.0%) | 311,000 |
17 Oct 2016 | USD | 2.275 | 2.37 | 2.16 | 2.275 | 2.275 | +0.075 (+3.41%) | 1,016,205 |
14 Oct 2016 | USD | 2.25 | 2.25 | 2.2 | 2.2 | 2.2 | -0.1 (-4.35%) | 723,117 |
13 Oct 2016 | USD | 2.375 | 2.5 | 2.25 | 2.3 | 2.3 | 0.0 (0.0%) | 5,740,298 |
12 Oct 2016 | USD | 2.25 | 2.5 | 2.24 | 2.3 | 2.3 | +0.05 (+2.22%) | 3,785,184 |
11 Oct 2016 | USD | 2.25 | 2.3 | 2 | 2.25 | 2.25 | 0.0 (0.0%) | 89,995 |
10 Oct 2016 | USD | 2.125 | 2.4 | 2 | 2.25 | 2.25 | +0.125 (+5.88%) | 489,043 |
7 Oct 2016 | USD | 2.125 | 2.2 | 2 | 2.125 | 2.125 | 0.0 (0.0%) | 166,874 |
6 Oct 2016 | USD | 2.125 | 2.17 | 1.875 | 2.125 | 2.125 | 0.0 (0.0%) | 651,548 |
5 Oct 2016 | USD | 2.15 | 2.25 | 2.125 | 2.125 | 2.125 | 0.0 (0.0%) | 100,000 |
4 Oct 2016 | USD | 2.125 | 2.25 | 2 | 2.125 | 2.125 | 0.0 (0.0%) | 287,727 |
3 Oct 2016 | USD | 2.125 | 2.25 | 2 | 2.125 | 2.125 | 0.0 (0.0%) | 3,700,000 |
30 Sep 2016 | USD | 2.25 | 2.34 | 2.08 | 2.125 | 2.125 | -0.125 (-5.56%) | 3,168,968 |
29 Sep 2016 | USD | 2.25 | 2.451 | 2.25 | 2.25 | 2.25 | 0.0 (0.0%) | 1,907,812 |
28 Sep 2016 | USD | 2.375 | 2.465 | 2.1 | 2.25 | 2.25 | -0.125 (-5.26%) | 1,382,348 |
27 Sep 2016 | USD | 2.375 | 2.5 | 2.3 | 2.375 | 2.375 | 0.0 (0.0%) | 581,090 |
26 Sep 2016 | USD | 2.5 | 2.74 | 2.3 | 2.375 | 2.375 | -0.125 (-5%) | 774,167 |