Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Oct 2015 | USD | 3.01 | 3.01 | 2.98 | 2.98 | 2.98 | -0.02 (-0.67%) | 10,759 |
22 Oct 2015 | USD | 3.01 | 3.07 | 3 | 3 | 3 | 0.0 (0.0%) | 8,082 |
21 Oct 2015 | USD | 3.04 | 3.04 | 2.96 | 3 | 3 | -0.02 (-0.66%) | 6,504 |
20 Oct 2015 | USD | 3.0699 | 3.0699 | 3 | 3.02 | 3.02 | -0.02 (-0.65%) | 11,153 |
19 Oct 2015 | USD | 3.03 | 3.07 | 3 | 3.0399 | 3.0399 | +0.04 (+1.33%) | 8,096 |
16 Oct 2015 | USD | 3.07 | 3.07 | 3 | 3 | 3 | -0.02 (-0.66%) | 18,528 |
15 Oct 2015 | USD | 3 | 3.07 | 2.965 | 3.02 | 3.02 | +0.02 (+0.67%) | 15,772 |
14 Oct 2015 | USD | 3.01 | 3.08 | 2.96 | 3 | 3 | +0.01 (+0.33%) | 14,060 |
13 Oct 2015 | USD | 3 | 3.05 | 2.81 | 2.99 | 2.99 | +0.04 (+1.36%) | 81,731 |
12 Oct 2015 | USD | 2.91 | 2.995 | 2.85 | 2.95 | 2.95 | +0.04 (+1.37%) | 16,840 |
9 Oct 2015 | USD | 2.99 | 3 | 2.83 | 2.91 | 2.91 | +0.031 (+1.08%) | 22,679 |
8 Oct 2015 | USD | 2.95 | 2.95 | 2.86 | 2.879 | 2.879 | +0.089 (+3.19%) | 6,907 |
7 Oct 2015 | USD | 2.89 | 2.95 | 2.74 | 2.79 | 2.79 | -0.06 (-2.11%) | 29,006 |
6 Oct 2015 | USD | 2.76 | 2.9 | 2.76 | 2.85 | 2.85 | +0.05 (+1.79%) | 16,483 |
5 Oct 2015 | USD | 2.62 | 2.9 | 2.4037 | 2.8 | 2.8 | +0.09 (+3.32%) | 61,996 |
2 Oct 2015 | USD | 2.67 | 2.75 | 2.57 | 2.71 | 2.71 | +0.04 (+1.50%) | 16,610 |
1 Oct 2015 | USD | 2.66 | 2.75 | 2.53 | 2.67 | 2.67 | +0.04 (+1.52%) | 16,307 |
30 Sep 2015 | USD | 2.63 | 2.65 | 2.5 | 2.63 | 2.63 | 0.0 (0.0%) | 17,516 |
29 Sep 2015 | USD | 2.64 | 2.64 | 2.46 | 2.63 | 2.63 | +0.01 (+0.38%) | 16,792 |
28 Sep 2015 | USD | 2.66 | 2.67 | 2.51 | 2.62 | 2.62 | +0.02 (+0.77%) | 10,600 |
25 Sep 2015 | USD | 2.63 | 2.69 | 2.52 | 2.6 | 2.6 | 0.0 (0.0%) | 22,906 |
24 Sep 2015 | USD | 2.6 | 2.64 | 2.5 | 2.6 | 2.6 | -0.01 (-0.38%) | 26,001 |
23 Sep 2015 | USD | 2.76 | 2.77 | 2.61 | 2.61 | 2.61 | -0.21 (-7.45%) | 17,130 |
22 Sep 2015 | USD | 2.98 | 2.98 | 2.69 | 2.82 | 2.82 | -0.16 (-5.37%) | 76,980 |
21 Sep 2015 | USD | 2.91 | 3.01 | 2.91 | 2.98 | 2.98 | +0.1 (+3.47%) | 25,865 |
18 Sep 2015 | USD | 3.1 | 3.13 | 2.87 | 2.88 | 2.88 | -0.22 (-7.10%) | 137,315 |
17 Sep 2015 | USD | 3.06 | 3.12 | 3.05 | 3.1 | 3.1 | +0.12 (+4.03%) | 10,674 |
16 Sep 2015 | USD | 2.87 | 3.07 | 2.81 | 2.98 | 2.98 | +0.11 (+3.83%) | 62,420 |
15 Sep 2015 | USD | 3 | 3 | 2.81 | 2.87 | 2.87 | -0.13 (-4.33%) | 61,710 |
14 Sep 2015 | USD | 2.45 | 3.09 | 2.45 | 3 | 3 | +0.54 (+21.95%) | 217,493 |