Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2015 | USD | 3.24 | 3.3 | 3.06 | 3.085 | 370.2 | -0.165 (-5.08%) | 6,153 |
8 Dec 2015 | USD | 3.24 | 3.305 | 3.16 | 3.25 | 390 | +0.01 (+0.31%) | 4,244 |
7 Dec 2015 | USD | 3.56 | 3.56 | 3.22 | 3.24 | 388.8 | -0.28 (-7.95%) | 6,369 |
4 Dec 2015 | USD | 3.71 | 3.75 | 3.47 | 3.52 | 422.4 | -0.16 (-4.35%) | 3,677 |
3 Dec 2015 | USD | 3.48 | 3.91 | 3.4799 | 3.68 | 441.6 | +0.21 (+6.05%) | 19,542 |
2 Dec 2015 | USD | 3.26 | 3.48 | 3.26 | 3.47 | 416.4 | +0.18 (+5.47%) | 3,714 |
1 Dec 2015 | USD | 3.27 | 3.44 | 3.24 | 3.29 | 394.8 | +0.05 (+1.54%) | 1,793 |
30 Nov 2015 | USD | 3.22 | 3.36 | 3.18 | 3.24 | 388.8 | -0.01 (-0.31%) | 6,087 |
27 Nov 2015 | USD | 3.32 | 3.32 | 3.25 | 3.25 | 390 | -0.11 (-3.27%) | 5,300 |
26 Nov 2015 | USD | 3.36 | 3.36 | 3.36 | 3.36 | 403.2 | 0.0 (0.0%) | 0 |
25 Nov 2015 | USD | 3.31 | 3.41 | 3.31 | 3.36 | 403.2 | +0.05 (+1.51%) | 4,374 |
24 Nov 2015 | USD | 3.25 | 3.37 | 3.2001 | 3.31 | 397.2 | +0.03 (+0.91%) | 3,876 |
23 Nov 2015 | USD | 3.1 | 3.31 | 3.09 | 3.28 | 393.6 | +0.08 (+2.50%) | 4,304 |
20 Nov 2015 | USD | 3.1 | 3.2 | 3.1 | 3.2 | 384 | +0.03 (+0.95%) | 2,550 |
19 Nov 2015 | USD | 3.25 | 3.28 | 3.05 | 3.17 | 380.4 | -0.02 (-0.63%) | 6,225 |
18 Nov 2015 | USD | 2.97 | 3.295 | 2.94 | 3.19 | 382.8 | +0.23 (+7.77%) | 7,095 |
17 Nov 2015 | USD | 3.33 | 3.4799 | 2.89 | 2.96 | 355.2 | -0.34 (-10.30%) | 13,742 |
16 Nov 2015 | USD | 3.39 | 3.39 | 3.15 | 3.3 | 396 | -0.07 (-2.08%) | 4,003 |
13 Nov 2015 | USD | 3.15 | 3.693 | 3.12 | 3.37 | 404.4 | +0.2 (+6.31%) | 7,998 |
12 Nov 2015 | USD | 3.2 | 3.24 | 3.14 | 3.17 | 380.4 | -0.07 (-2.16%) | 1,882 |
11 Nov 2015 | USD | 3.42 | 3.42 | 3.22 | 3.24 | 388.8 | -0.15 (-4.42%) | 2,286 |
10 Nov 2015 | USD | 3.45 | 3.45 | 3.33 | 3.39 | 406.8 | -0.09 (-2.59%) | 2,323 |
9 Nov 2015 | USD | 3.44 | 3.54 | 3.32 | 3.48 | 417.6 | 0.0 (0.0%) | 1,805 |
6 Nov 2015 | USD | 3.45 | 3.48 | 3.31 | 3.48 | 417.6 | -0.04 (-1.14%) | 1,364 |
5 Nov 2015 | USD | 3.64 | 3.64 | 3.43 | 3.52 | 422.4 | -0.17 (-4.61%) | 3,891 |
4 Nov 2015 | USD | 3.82 | 3.82 | 3.55 | 3.69 | 442.8 | -0.15 (-3.91%) | 4,731 |
3 Nov 2015 | USD | 3.81 | 3.84 | 3.7 | 3.84 | 460.8 | -0.04 (-1.03%) | 2,060 |
2 Nov 2015 | USD | 3.63 | 3.89 | 3.6 | 3.88 | 465.6 | +0.23 (+6.30%) | 2,522 |
30 Oct 2015 | USD | 3.92 | 3.93 | 3.55 | 3.65 | 438 | -0.28 (-7.12%) | 4,575 |
29 Oct 2015 | USD | 3.88 | 3.93 | 3.7799 | 3.93 | 471.6 | +0.04 (+1.03%) | 3,928 |