Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2016 | USD | 2.5 | 2.74 | 2.5 | 2.5 | 2.5 | +0.125 (+5.26%) | 579,000 |
22 Sep 2016 | USD | 2.375 | 2.74 | 2.275 | 2.375 | 2.375 | 0.0 (0.0%) | 1,328,500 |
21 Sep 2016 | USD | 2.25 | 2.74 | 2.175 | 2.375 | 2.375 | +0.125 (+5.56%) | 818,275 |
20 Sep 2016 | USD | 2.25 | 2.49 | 2.05 | 2.25 | 2.25 | 0.0 (0.0%) | 2,049,150 |
19 Sep 2016 | USD | 2.3 | 2.74 | 2.0501 | 2.25 | 2.25 | -0.4 (-15.09%) | 7,858,830 |
16 Sep 2016 | USD | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | -0.1 (-3.64%) | 100,000 |
15 Sep 2016 | USD | 2.75 | 2.75 | 2.5 | 2.75 | 2.75 | 0.0 (0.0%) | 126,000 |
14 Sep 2016 | USD | 2.625 | 2.75 | 2.3 | 2.75 | 2.75 | +0.125 (+4.76%) | 1,478,843 |
13 Sep 2016 | USD | 2.625 | 2.75 | 2.5 | 2.625 | 2.625 | 0.0 (0.0%) | 334,130 |
12 Sep 2016 | USD | 2.75 | 2.98 | 2.5 | 2.625 | 2.625 | -0.125 (-4.55%) | 136,734 |
9 Sep 2016 | USD | 3.375 | 3.5 | 2.3501 | 2.75 | 2.75 | -0.625 (-18.52%) | 1,315,009 |
8 Sep 2016 | USD | 3.5251 | 4.25 | 3.283 | 3.375 | 3.375 | +0.125 (+3.85%) | 2,508,724 |
7 Sep 2016 | USD | 2.25 | 4 | 2.25 | 3.25 | 3.25 | +1.25 (+62.50%) | 1,146,815 |
6 Sep 2016 | USD | 2.2 | 2.2 | 2 | 2 | 2 | 0.0 (0.0%) | 350,000 |
5 Sep 2016 | USD | 2.0655 | 2.0655 | 2 | 2 | 2 | -0.125 (-5.88%) | 25,000 |
2 Sep 2016 | USD | 1.875 | 2.35 | 1.66 | 2.125 | 2.125 | +0.125 (+6.25%) | 220,771 |
1 Sep 2016 | USD | 1.8999 | 2 | 1.875 | 2 | 2 | +0.25 (+14.29%) | 268,916 |
31 Aug 2016 | USD | 1.75 | 2 | 1.5751 | 1.75 | 1.75 | 0.0 (0.0%) | 207,000 |
30 Aug 2016 | USD | 1.65 | 1.9749 | 1.625 | 1.75 | 1.75 | +0.5 (+40%) | 365,041 |
29 Aug 2016 | USD | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.0 (0.0%) | 0 |
26 Aug 2016 | USD | 1.5 | 1.5 | 1.25 | 1.25 | 1.25 | +0.075 (+6.38%) | 50,000 |
25 Aug 2016 | USD | 1.175 | 1.175 | 1.175 | 1.175 | 1.175 | -0.075 (-6%) | 6,796 |
24 Aug 2016 | USD | 1.3499 | 1.3499 | 1.25 | 1.25 | 1.25 | +0.075 (+6.38%) | 57,597 |
23 Aug 2016 | USD | 1.175 | 1.175 | 1.175 | 1.175 | 1.175 | -0.075 (-6%) | 18,000 |
22 Aug 2016 | USD | 1.3499 | 1.3499 | 1.25 | 1.25 | 1.25 | +0.075 (+6.38%) | 23,421 |
19 Aug 2016 | USD | 1.175 | 1.175 | 1.175 | 1.175 | 1.175 | -0.075 (-6%) | 2,240 |
18 Aug 2016 | USD | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.0 (0.0%) | 0 |
17 Aug 2016 | USD | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | +0.1 (+8.70%) | 0 |
16 Aug 2016 | USD | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -0.1 (-8%) | 11,567 |
15 Aug 2016 | USD | 1.3875 | 1.3875 | 1.25 | 1.25 | 1.25 | +0.1 (+8.70%) | 7,715 |