Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Dec 2015 | USD | 2.19 | 2.19 | 1.93 | 2.08 | 10.4 | -0.06 (-2.80%) | 81,337 |
14 Dec 2015 | USD | 1.85 | 2.29 | 1.7601 | 2.14 | 10.7 | +0.3 (+16.30%) | 259,200 |
11 Dec 2015 | USD | 2.04 | 2.0904 | 1.7199 | 1.84 | 9.2 | -0.24 (-11.54%) | 105,122 |
10 Dec 2015 | USD | 2.09 | 2.16 | 2.02 | 2.08 | 10.4 | 0.0 (0.0%) | 21,001 |
9 Dec 2015 | USD | 2.1 | 2.21 | 2.06 | 2.08 | 10.4 | -0.04 (-1.89%) | 25,649 |
8 Dec 2015 | USD | 2.15 | 2.21 | 2.04 | 2.12 | 10.6 | -0.03 (-1.40%) | 37,768 |
7 Dec 2015 | USD | 2.25 | 2.28 | 2.14 | 2.15 | 10.75 | -0.12 (-5.29%) | 38,028 |
4 Dec 2015 | USD | 2.07 | 2.29 | 2.0201 | 2.27 | 11.35 | +0.18 (+8.61%) | 53,179 |
3 Dec 2015 | USD | 2.2 | 2.23 | 2.05 | 2.09 | 10.45 | -0.08 (-3.69%) | 29,993 |
2 Dec 2015 | USD | 2.3 | 2.3 | 2.17 | 2.17 | 10.85 | -0.12 (-5.24%) | 31,321 |
1 Dec 2015 | USD | 2.42 | 2.44 | 2.239 | 2.29 | 11.45 | -0.11 (-4.58%) | 50,851 |
30 Nov 2015 | USD | 2.48 | 2.49 | 2.35 | 2.4 | 12 | -0.09 (-3.61%) | 37,571 |
27 Nov 2015 | USD | 2.28 | 2.56 | 2.27 | 2.49 | 12.45 | +0.19 (+8.26%) | 29,848 |
26 Nov 2015 | USD | 2.3 | 2.3 | 2.3 | 2.3 | 11.5 | 0.0 (0.0%) | 0 |
25 Nov 2015 | USD | 2.29 | 2.32 | 2.22 | 2.3 | 11.5 | +0.08 (+3.60%) | 42,511 |
24 Nov 2015 | USD | 2.3 | 2.38 | 2.12 | 2.22 | 11.1 | -0.08 (-3.48%) | 66,440 |
23 Nov 2015 | USD | 2.25 | 2.34 | 2.22 | 2.3 | 11.5 | +0.02 (+0.88%) | 32,647 |
20 Nov 2015 | USD | 2.32 | 2.355 | 2.26 | 2.28 | 11.4 | -0.02 (-0.87%) | 30,819 |
19 Nov 2015 | USD | 2.31 | 2.35 | 2.19 | 2.3 | 11.5 | -0.01 (-0.43%) | 49,073 |
18 Nov 2015 | USD | 2.17 | 2.4 | 2.17 | 2.31 | 11.55 | +0.09 (+4.05%) | 30,848 |
17 Nov 2015 | USD | 2.46 | 2.62 | 2.18 | 2.22 | 11.1 | -0.25 (-10.12%) | 91,916 |
16 Nov 2015 | USD | 2.42 | 2.51 | 2.32 | 2.47 | 12.35 | +0.07 (+2.92%) | 42,536 |
13 Nov 2015 | USD | 2.46 | 2.5515 | 2.35 | 2.4 | 12 | -0.07 (-2.83%) | 75,475 |
12 Nov 2015 | USD | 2.62 | 2.7 | 2.47 | 2.47 | 12.35 | -0.01 (-0.40%) | 53,183 |
11 Nov 2015 | USD | 2.6 | 2.66 | 2.44 | 2.48 | 12.4 | -0.03 (-1.20%) | 32,312 |
10 Nov 2015 | USD | 2.71 | 2.88 | 2.45 | 2.51 | 12.55 | -0.21 (-7.72%) | 119,704 |
9 Nov 2015 | USD | 2.76 | 2.84 | 2.66 | 2.72 | 13.6 | -0.05 (-1.81%) | 28,035 |
6 Nov 2015 | USD | 2.66 | 2.8 | 2.61 | 2.77 | 13.85 | +0.06 (+2.21%) | 30,578 |
5 Nov 2015 | USD | 2.93 | 2.93 | 2.69 | 2.71 | 13.55 | -0.24 (-8.14%) | 32,626 |
4 Nov 2015 | USD | 2.83 | 2.96 | 2.73 | 2.95 | 14.75 | +0.15 (+5.36%) | 65,742 |