Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2015 | USD | 3 | 3.1701 | 2.92 | 3.15 | 472.5 | +0.18 (+6.06%) | 2,882 |
9 Dec 2015 | USD | 3.08 | 3.08 | 2.9 | 2.97 | 445.5 | -0.13 (-4.19%) | 1,526 |
8 Dec 2015 | USD | 3.06 | 3.13 | 3.02 | 3.1 | 465 | 0.0 (0.0%) | 988 |
7 Dec 2015 | USD | 3.25 | 3.2977 | 3.02 | 3.1 | 465 | -0.16 (-4.91%) | 1,869 |
4 Dec 2015 | USD | 3.28 | 3.29 | 3.11 | 3.26 | 489 | -0.08 (-2.40%) | 1,405 |
3 Dec 2015 | USD | 3.39 | 3.45 | 3.05 | 3.34 | 501 | -0.11 (-3.19%) | 2,544 |
2 Dec 2015 | USD | 3.51 | 3.5399 | 3.37 | 3.45 | 517.5 | -0.1 (-2.82%) | 1,858 |
1 Dec 2015 | USD | 3.64 | 3.66 | 3.41 | 3.55 | 532.5 | +0.05 (+1.43%) | 3,091 |
30 Nov 2015 | USD | 3.36 | 3.5792 | 3.33 | 3.5 | 525 | +0.27 (+8.36%) | 7,477 |
27 Nov 2015 | USD | 3.68 | 3.74 | 3.16 | 3.23 | 484.5 | -0.15 (-4.44%) | 6,588 |
26 Nov 2015 | USD | 3.38 | 3.38 | 3.38 | 3.38 | 507 | 0.0 (0.0%) | 0 |
25 Nov 2015 | USD | 3.07 | 3.45 | 3.07 | 3.38 | 507 | +0.31 (+10.10%) | 5,955 |
24 Nov 2015 | USD | 3.24 | 3.3 | 2.99 | 3.07 | 460.5 | -0.32 (-9.44%) | 8,972 |
23 Nov 2015 | USD | 3.64 | 3.89 | 3.25 | 3.39 | 508.5 | +0.75 (+28.41%) | 95,189 |
20 Nov 2015 | USD | 2.63 | 2.71 | 2.58 | 2.64 | 396 | -0.07 (-2.58%) | 1,794 |
19 Nov 2015 | USD | 2.63 | 2.77 | 2.63 | 2.71 | 406.5 | +0.03 (+1.12%) | 1,231 |
18 Nov 2015 | USD | 2.67 | 2.71 | 2.55 | 2.68 | 402 | +0.04 (+1.52%) | 1,978 |
17 Nov 2015 | USD | 2.9 | 2.9095 | 2.6199 | 2.64 | 396 | -0.27 (-9.28%) | 3,598 |
16 Nov 2015 | USD | 2.95 | 3.02 | 2.77 | 2.91 | 436.5 | -0.12 (-3.96%) | 3,056 |
13 Nov 2015 | USD | 2.92 | 3.0899 | 2.92 | 3.03 | 454.5 | +0.03 (+1%) | 1,085 |
12 Nov 2015 | USD | 3.06 | 3.06 | 2.92 | 3 | 450 | -0.06 (-1.96%) | 1,428 |
11 Nov 2015 | USD | 3.07 | 3.15 | 3.01 | 3.06 | 459 | -0.09 (-2.86%) | 1,712 |
10 Nov 2015 | USD | 3.21 | 3.21 | 3.053 | 3.15 | 472.5 | -0.05 (-1.56%) | 887 |
9 Nov 2015 | USD | 3.11 | 3.2 | 3.01 | 3.2 | 480 | +0.03 (+0.95%) | 3,362 |
6 Nov 2015 | USD | 3.25 | 3.25 | 3.12 | 3.17 | 475.5 | -0.1 (-3.06%) | 1,414 |
5 Nov 2015 | USD | 3.3 | 3.46 | 3.14 | 3.27 | 490.5 | -0.09 (-2.68%) | 3,560 |
4 Nov 2015 | USD | 3.32 | 3.56 | 3.29 | 3.36 | 504 | -0.04 (-1.18%) | 3,868 |
3 Nov 2015 | USD | 3.49 | 3.54 | 3.35 | 3.4 | 510 | -0.03 (-0.87%) | 1,955 |
2 Nov 2015 | USD | 3.26 | 3.4429 | 3.26 | 3.43 | 514.5 | +0.1 (+3.00%) | 2,851 |
30 Oct 2015 | USD | 3.12 | 3.34 | 3.04 | 3.33 | 499.5 | +0.18 (+5.71%) | 2,889 |