Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Apr 2016 | USD | 4.2 | 4.33 | 3.99 | 4.23 | 21.15 | 0.0 (0.0%) | 51,753 |
18 Apr 2016 | USD | 4.1 | 4.26 | 3.88 | 4.23 | 21.15 | +0.18 (+4.44%) | 59,310 |
15 Apr 2016 | USD | 3.93 | 4.17 | 3.83 | 4.05 | 20.25 | +0.08 (+2.02%) | 56,551 |
14 Apr 2016 | USD | 3.96 | 4.0599 | 3.77 | 3.97 | 19.85 | +0.01 (+0.25%) | 49,850 |
13 Apr 2016 | USD | 3.75 | 4.17 | 3.56 | 3.96 | 19.8 | +0.23 (+6.17%) | 116,051 |
12 Apr 2016 | USD | 3.19 | 3.75 | 3.07 | 3.73 | 18.65 | +0.62 (+19.94%) | 120,426 |
11 Apr 2016 | USD | 3.17 | 3.28 | 3.01 | 3.11 | 15.55 | -0.03 (-0.96%) | 34,399 |
8 Apr 2016 | USD | 3.24 | 3.24 | 2.99 | 3.14 | 15.7 | -0.03 (-0.95%) | 43,957 |
7 Apr 2016 | USD | 3.2 | 3.3 | 3.05 | 3.17 | 15.85 | -0.1 (-3.06%) | 58,644 |
6 Apr 2016 | USD | 3.09 | 3.37 | 2.94 | 3.27 | 16.35 | +0.18 (+5.83%) | 81,723 |
5 Apr 2016 | USD | 3.21 | 3.36 | 3.06 | 3.09 | 15.45 | -0.15 (-4.63%) | 31,151 |
4 Apr 2016 | USD | 3.15 | 3.46 | 3.15 | 3.24 | 16.2 | -0.02 (-0.61%) | 91,263 |
1 Apr 2016 | USD | 2.62 | 3.4 | 2.62 | 3.26 | 16.3 | +0.61 (+23.02%) | 222,455 |
31 Mar 2016 | USD | 2.43 | 2.834 | 2.42 | 2.65 | 13.25 | +0.22 (+9.05%) | 130,149 |
30 Mar 2016 | USD | 2.5 | 2.62 | 2.42 | 2.43 | 12.15 | -0.07 (-2.80%) | 51,777 |
29 Mar 2016 | USD | 2.37 | 2.5 | 2.29 | 2.5 | 12.5 | +0.15 (+6.38%) | 22,298 |
28 Mar 2016 | USD | 2.4 | 2.5 | 2.29 | 2.35 | 11.75 | -0.03 (-1.26%) | 20,136 |
25 Mar 2016 | USD | 2.38 | 2.38 | 2.38 | 2.38 | 11.9 | 0.0 (0.0%) | 0 |
24 Mar 2016 | USD | 2.34 | 2.45 | 2.29 | 2.38 | 11.9 | +0.02 (+0.85%) | 27,707 |
23 Mar 2016 | USD | 2.49 | 2.5 | 2.31 | 2.36 | 11.8 | -0.1 (-4.07%) | 37,097 |
22 Mar 2016 | USD | 2.5 | 2.5 | 2.36 | 2.46 | 12.3 | -0.06 (-2.38%) | 24,323 |
21 Mar 2016 | USD | 2.54 | 2.54 | 2.31 | 2.52 | 12.6 | -0.02 (-0.79%) | 42,445 |
18 Mar 2016 | USD | 2.42 | 2.55 | 2.36 | 2.54 | 12.7 | +0.18 (+7.63%) | 36,938 |
17 Mar 2016 | USD | 2.39 | 2.4 | 2.05 | 2.36 | 11.8 | +0.07 (+3.06%) | 65,927 |
16 Mar 2016 | USD | 2.13 | 2.42 | 2.13 | 2.29 | 11.45 | +0.01 (+0.44%) | 37,353 |
15 Mar 2016 | USD | 2.43 | 2.49 | 2.2511 | 2.28 | 11.4 | -0.15 (-6.17%) | 45,655 |
14 Mar 2016 | USD | 2.44 | 2.49 | 2.31 | 2.43 | 12.15 | -0.06 (-2.41%) | 21,031 |
11 Mar 2016 | USD | 2.37 | 2.49 | 2.15 | 2.49 | 12.45 | +0.13 (+5.51%) | 56,767 |
10 Mar 2016 | USD | 2.51 | 2.5699 | 2.26 | 2.36 | 11.8 | -0.15 (-5.98%) | 51,168 |
9 Mar 2016 | USD | 2.51 | 2.77 | 2.5 | 2.51 | 12.55 | +0.02 (+0.80%) | 50,733 |