Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2015 | USD | 2.71 | 2.79 | 2.69 | 2.79 | 285,696 | +0.09 (+3.33%) | 871 |
21 Dec 2015 | USD | 2.67 | 2.7 | 2.6398 | 2.7 | 276,480 | +0.05 (+1.89%) | 136 |
18 Dec 2015 | USD | 2.74 | 2.74 | 2.55 | 2.65 | 271,360 | +0.03 (+1.15%) | 424 |
17 Dec 2015 | USD | 2.78 | 2.78 | 2.62 | 2.62 | 268,288 | -0.24 (-8.39%) | 670 |
16 Dec 2015 | USD | 2.87 | 2.88 | 2.8246 | 2.86 | 292,864 | +0.11 (+4%) | 196 |
15 Dec 2015 | USD | 2.7453 | 2.78 | 2.72 | 2.75 | 281,600 | +0.04 (+1.48%) | 280 |
14 Dec 2015 | USD | 2.73 | 2.74 | 2.6865 | 2.71 | 277,504 | -0.063 (-2.27%) | 321 |
11 Dec 2015 | USD | 2.74 | 2.8 | 2.71 | 2.773 | 283,955.2 | -0.057 (-2.01%) | 337 |
10 Dec 2015 | USD | 2.8 | 2.868 | 2.79 | 2.83 | 289,792 | -0.03 (-1.05%) | 446 |
9 Dec 2015 | USD | 2.9 | 2.98 | 2.82 | 2.86 | 292,864 | -0.14 (-4.67%) | 1,891 |
8 Dec 2015 | USD | 3 | 3 | 2.88 | 3 | 307,200 | -0.09 (-2.91%) | 631 |
7 Dec 2015 | USD | 3.07 | 3.13 | 3.03 | 3.09 | 316,416 | -0.25 (-7.49%) | 1,001 |
4 Dec 2015 | USD | 3.29 | 3.39 | 3.26 | 3.34 | 342,016 | +0.09 (+2.77%) | 96 |
3 Dec 2015 | USD | 3.34 | 3.39 | 3.25 | 3.25 | 332,800 | -0.08 (-2.40%) | 8,839 |
2 Dec 2015 | USD | 3.35 | 3.4 | 3.3 | 3.33 | 340,992 | -0.16 (-4.58%) | 1,210 |
1 Dec 2015 | USD | 3.37 | 3.5334 | 3.37 | 3.49 | 357,376 | +0.07 (+2.05%) | 4,897 |
30 Nov 2015 | USD | 3.42 | 3.5 | 3.41 | 3.42 | 350,208 | +0.01 (+0.29%) | 428 |
27 Nov 2015 | USD | 3.47 | 3.49 | 3.38 | 3.41 | 349,184 | +0.02 (+0.59%) | 167 |
26 Nov 2015 | USD | 3.39 | 3.39 | 3.39 | 3.39 | 347,136 | 0.0 (0.0%) | 0 |
25 Nov 2015 | USD | 3.41 | 3.42 | 3.3 | 3.39 | 347,136 | -0.07 (-2.02%) | 815 |
24 Nov 2015 | USD | 3.3 | 3.48 | 3.3 | 3.46 | 354,304 | -0.01 (-0.29%) | 679 |
23 Nov 2015 | USD | 3.4 | 3.47 | 3.35 | 3.47 | 355,328 | +0.048 (+1.41%) | 675 |
20 Nov 2015 | USD | 3.47 | 3.47 | 3.319 | 3.4219 | 350,402.56 | -0.028 (-0.81%) | 841 |
19 Nov 2015 | USD | 3.33 | 3.52 | 3.33 | 3.45 | 353,280 | -0.05 (-1.43%) | 4,548 |
18 Nov 2015 | USD | 3.8 | 3.8 | 3.45 | 3.5 | 358,400 | +0.08 (+2.34%) | 648 |
17 Nov 2015 | USD | 3.51 | 3.54 | 3.3883 | 3.42 | 350,208 | -0.09 (-2.56%) | 1,055 |
16 Nov 2015 | USD | 3.46 | 3.61 | 3.4536 | 3.51 | 359,424 | +0.05 (+1.45%) | 429 |
13 Nov 2015 | USD | 3.41 | 3.51 | 3.36 | 3.46 | 354,304 | +0.005 (+0.14%) | 2,753 |
12 Nov 2015 | USD | 3.41 | 3.53 | 3.37 | 3.455 | 353,792 | +0.045 (+1.32%) | 1,433 |
11 Nov 2015 | USD | 3.43 | 3.44 | 3.4 | 3.41 | 349,184 | -0.1 (-2.85%) | 439 |