Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2016 | USD | 2.52 | 2.52 | 2.46 | 2.47 | 2.47 | -0.04 (-1.59%) | 145,425 |
13 Dec 2016 | USD | 2.54 | 2.56 | 2.5 | 2.51 | 2.51 | -0.02 (-0.79%) | 106,311 |
12 Dec 2016 | USD | 2.56 | 2.6 | 2.48 | 2.53 | 2.53 | -0.01 (-0.39%) | 294,877 |
9 Dec 2016 | USD | 2.51 | 2.6 | 2.4832 | 2.54 | 2.54 | +0.08 (+3.25%) | 425,444 |
8 Dec 2016 | USD | 2.4 | 2.65 | 2.35 | 2.46 | 2.46 | +0.13 (+5.58%) | 701,406 |
7 Dec 2016 | USD | 2.31 | 2.33 | 2.28 | 2.33 | 2.33 | +0.04 (+1.75%) | 175,215 |
6 Dec 2016 | USD | 2.29 | 2.3112 | 2.25 | 2.29 | 2.29 | -0.02 (-0.87%) | 218,288 |
5 Dec 2016 | USD | 2.27 | 2.34 | 2.25 | 2.31 | 2.31 | +0.08 (+3.59%) | 239,519 |
2 Dec 2016 | USD | 2.28 | 2.3 | 2.21 | 2.23 | 2.23 | -0.04 (-1.76%) | 222,617 |
1 Dec 2016 | USD | 2.3 | 2.3 | 2.26 | 2.27 | 2.27 | -0.03 (-1.30%) | 161,367 |
30 Nov 2016 | USD | 2.32 | 2.34 | 2.2945 | 2.3 | 2.3 | 0.0 (0.0%) | 96,343 |
29 Nov 2016 | USD | 2.31 | 2.32 | 2.28 | 2.3 | 2.3 | +0.01 (+0.44%) | 150,125 |
28 Nov 2016 | USD | 2.38 | 2.3854 | 2.27 | 2.29 | 2.29 | -0.07 (-2.97%) | 195,375 |
25 Nov 2016 | USD | 2.4 | 2.4049 | 2.36 | 2.36 | 2.36 | -0.03 (-1.26%) | 87,430 |
24 Nov 2016 | USD | 2.39 | 2.39 | 2.39 | 2.39 | 2.39 | 0.0 (0.0%) | 0 |
23 Nov 2016 | USD | 2.41 | 2.42 | 2.33 | 2.39 | 2.39 | -0.03 (-1.24%) | 220,087 |
22 Nov 2016 | USD | 2.41 | 2.45 | 2.4046 | 2.42 | 2.42 | +0.02 (+0.83%) | 281,223 |
21 Nov 2016 | USD | 2.4 | 2.43 | 2.38 | 2.4 | 2.4 | +0.03 (+1.27%) | 324,894 |
18 Nov 2016 | USD | 2.36 | 2.41 | 2.3412 | 2.37 | 2.37 | +0.04 (+1.72%) | 221,846 |
17 Nov 2016 | USD | 2.35 | 2.37 | 2.33 | 2.33 | 2.33 | -0.03 (-1.27%) | 131,849 |
16 Nov 2016 | USD | 2.36 | 2.4 | 2.3501 | 2.36 | 2.36 | -0.04 (-1.67%) | 255,152 |
15 Nov 2016 | USD | 2.54 | 2.56 | 2.37 | 2.4 | 2.4 | -0.14 (-5.51%) | 369,613 |
14 Nov 2016 | USD | 2.45 | 2.6 | 2.45 | 2.54 | 2.54 | +0.25 (+10.92%) | 799,121 |
11 Nov 2016 | USD | 2.27 | 2.33 | 2.26 | 2.29 | 2.29 | +0.02 (+0.88%) | 375,833 |
10 Nov 2016 | USD | 2.31 | 2.33 | 2.27 | 2.27 | 2.27 | -0.01 (-0.44%) | 183,440 |
9 Nov 2016 | USD | 2.25 | 2.3 | 2.23 | 2.28 | 2.28 | 0.0 (0.0%) | 189,311 |
8 Nov 2016 | USD | 2.28 | 2.32 | 2.26 | 2.28 | 2.28 | -0.02 (-0.87%) | 138,227 |
7 Nov 2016 | USD | 2.34 | 2.35 | 2.3 | 2.3 | 2.3 | +0.03 (+1.32%) | 423,666 |
4 Nov 2016 | USD | 2.26 | 2.29 | 2.226 | 2.27 | 2.27 | +0.02 (+0.89%) | 177,605 |
3 Nov 2016 | USD | 2.39 | 2.4 | 2.21 | 2.25 | 2.25 | -0.11 (-4.66%) | 478,973 |