Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Dec 2016 | USD | 2.21 | 2.39 | 2.17 | 2.37 | 355.5 | +0.15 (+6.76%) | 145,837 |
22 Dec 2016 | USD | 2.1 | 2.26 | 2.1 | 2.22 | 333 | +0.03 (+1.37%) | 84,102 |
21 Dec 2016 | USD | 2.24 | 2.29 | 2.18 | 2.19 | 328.5 | -0.04 (-1.79%) | 144,573 |
20 Dec 2016 | USD | 2.04 | 2.28 | 2.04 | 2.23 | 334.5 | +0.24 (+12.06%) | 127,318 |
19 Dec 2016 | USD | 1.97 | 2.065 | 1.88 | 1.99 | 298.5 | +0.04 (+2.05%) | 175,892 |
16 Dec 2016 | USD | 2.04 | 2.05 | 1.92 | 1.95 | 292.5 | -0.06 (-2.99%) | 239,743 |
15 Dec 2016 | USD | 2.27 | 2.36 | 1.89 | 2.01 | 301.5 | -0.24 (-10.67%) | 274,420 |
14 Dec 2016 | USD | 2.26 | 2.32 | 2.21 | 2.25 | 337.5 | -0.05 (-2.17%) | 63,544 |
13 Dec 2016 | USD | 2.39 | 2.4 | 2.26 | 2.3 | 345 | -0.06 (-2.54%) | 52,627 |
12 Dec 2016 | USD | 2.37 | 2.42 | 2.327 | 2.36 | 354 | -0.04 (-1.67%) | 42,865 |
9 Dec 2016 | USD | 2.43 | 2.51 | 2.35 | 2.4 | 360 | +0.01 (+0.42%) | 66,057 |
8 Dec 2016 | USD | 2.35 | 2.4 | 2.2 | 2.39 | 358.5 | 0.0 (0.0%) | 108,551 |
7 Dec 2016 | USD | 2.3948 | 2.48 | 2.37 | 2.39 | 358.5 | -0.04 (-1.65%) | 62,167 |
6 Dec 2016 | USD | 2.31 | 2.47 | 2.3 | 2.43 | 364.5 | +0.1 (+4.29%) | 65,182 |
5 Dec 2016 | USD | 2.32 | 2.36 | 2.2401 | 2.33 | 349.5 | +0.06 (+2.64%) | 60,034 |
2 Dec 2016 | USD | 2.24 | 2.43 | 2.2 | 2.27 | 340.5 | +0.03 (+1.34%) | 46,780 |
1 Dec 2016 | USD | 2.39 | 2.45 | 2.21 | 2.24 | 336 | -0.15 (-6.28%) | 103,001 |
30 Nov 2016 | USD | 2.46 | 2.46 | 2.3 | 2.39 | 358.5 | -0.02 (-0.83%) | 73,512 |
29 Nov 2016 | USD | 2.5 | 2.53 | 2.33 | 2.41 | 361.5 | -0.11 (-4.37%) | 132,931 |
28 Nov 2016 | USD | 2.67 | 2.67 | 2.49 | 2.52 | 378 | -0.17 (-6.32%) | 102,311 |
25 Nov 2016 | USD | 2.68 | 2.72 | 2.59 | 2.69 | 403.5 | 0.0 (0.0%) | 37,073 |
24 Nov 2016 | USD | 2.69 | 2.69 | 2.69 | 2.69 | 403.5 | 0.0 (0.0%) | 0 |
23 Nov 2016 | USD | 2.55 | 2.71 | 2.4647 | 2.69 | 403.5 | +0.07 (+2.67%) | 77,133 |
22 Nov 2016 | USD | 2.66 | 2.66 | 2.48 | 2.62 | 393 | -0.01 (-0.38%) | 72,029 |
21 Nov 2016 | USD | 2.6 | 2.7 | 2.5 | 2.63 | 394.5 | +0.04 (+1.54%) | 51,796 |
18 Nov 2016 | USD | 2.51 | 2.62 | 2.45 | 2.59 | 388.5 | +0.1 (+4.02%) | 63,894 |
17 Nov 2016 | USD | 2.53 | 2.59 | 2.46 | 2.49 | 373.5 | -0.01 (-0.40%) | 53,745 |
16 Nov 2016 | USD | 2.59 | 2.59 | 2.45 | 2.5 | 375 | -0.08 (-3.10%) | 103,393 |
15 Nov 2016 | USD | 2.62 | 2.65 | 2.55 | 2.58 | 387 | -0.09 (-3.37%) | 80,744 |
14 Nov 2016 | USD | 2.77 | 2.79 | 2.63 | 2.67 | 400.5 | -0.04 (-1.48%) | 159,931 |