Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jan 2016 | USD | 3.18 | 3.26 | 2.97 | 3.05 | 3.05 | -0.08 (-2.56%) | 91,900 |
5 Jan 2016 | USD | 3.38 | 3.38 | 3.11 | 3.13 | 3.13 | -0.25 (-7.40%) | 38,400 |
4 Jan 2016 | USD | 3.34 | 3.55 | 3.178 | 3.38 | 3.38 | -0.15 (-4.25%) | 173,600 |
1 Jan 2016 | USD | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | 0.0 (0.0%) | 0 |
31 Dec 2015 | USD | 2.88 | 3.54 | 2.8 | 3.53 | 3.53 | +0.62 (+21.31%) | 299,500 |
30 Dec 2015 | USD | 2.8 | 2.919 | 2.71 | 2.91 | 2.91 | +0.1 (+3.56%) | 145,700 |
29 Dec 2015 | USD | 2.89 | 2.96 | 2.78 | 2.81 | 2.81 | -0.07 (-2.43%) | 158,000 |
28 Dec 2015 | USD | 2.92 | 2.94 | 2.81 | 2.88 | 2.88 | -0.02 (-0.69%) | 110,000 |
25 Dec 2015 | USD | 2.9 | 2.9 | 2.9 | 2.9 | 2.9 | 0.0 (0.0%) | 0 |
24 Dec 2015 | USD | 2.95 | 2.976 | 2.9 | 2.9 | 2.9 | -0.07 (-2.36%) | 25,200 |
23 Dec 2015 | USD | 3.14 | 3.18 | 2.95 | 2.97 | 2.97 | -0.16 (-5.11%) | 60,100 |
22 Dec 2015 | USD | 2.78 | 3.19 | 2.78 | 3.13 | 3.13 | +0.35 (+12.59%) | 113,200 |
21 Dec 2015 | USD | 2.81 | 2.85 | 2.78 | 2.78 | 2.78 | -0.03 (-1.07%) | 57,100 |
18 Dec 2015 | USD | 2.9 | 2.94 | 2.81 | 2.81 | 2.81 | -0.05 (-1.75%) | 53,700 |
17 Dec 2015 | USD | 2.48 | 2.92 | 2.48 | 2.86 | 2.86 | +0.08 (+2.88%) | 166,100 |
16 Dec 2015 | USD | 2.72 | 2.85 | 2.7 | 2.78 | 2.78 | +0.03 (+1.09%) | 83,000 |
15 Dec 2015 | USD | 2.7 | 2.77 | 2.61 | 2.75 | 2.75 | +0.1 (+3.77%) | 68,800 |
14 Dec 2015 | USD | 2.65 | 2.81 | 2.43 | 2.65 | 2.65 | -0.16 (-5.69%) | 175,700 |
11 Dec 2015 | USD | 2.56 | 2.81 | 2.4 | 2.81 | 2.81 | +0.15 (+5.64%) | 229,000 |
10 Dec 2015 | USD | 2.57 | 2.69 | 2.305 | 2.66 | 2.66 | +0.1 (+3.91%) | 204,400 |
9 Dec 2015 | USD | 2.22 | 2.715 | 2.175 | 2.56 | 2.56 | -0.01 (-0.39%) | 457,000 |
8 Dec 2015 | USD | 2.29 | 2.613 | 2.01 | 2.57 | 2.57 | -0.39 (-13.18%) | 700,000 |
7 Dec 2015 | USD | 2.7 | 3.11 | 2.28 | 2.96 | 2.96 | +0.11 (+3.86%) | 1,480,500 |
4 Dec 2015 | USD | 3.56 | 3.56 | 2.83 | 2.85 | 2.85 | -0.79 (-21.70%) | 579,100 |
3 Dec 2015 | USD | 4 | 4 | 3.33 | 3.64 | 3.64 | -0.38 (-9.45%) | 372,000 |
2 Dec 2015 | USD | 4.36 | 4.45 | 3.97 | 4.02 | 4.02 | -0.38 (-8.64%) | 293,700 |
1 Dec 2015 | USD | 4.31 | 4.45 | 4.24 | 4.4 | 4.4 | +0.1 (+2.33%) | 85,700 |
30 Nov 2015 | USD | 4.45 | 4.6 | 4.12 | 4.3 | 4.3 | -0.15 (-3.37%) | 899,300 |
27 Nov 2015 | USD | 4.37 | 4.52 | 4.36 | 4.45 | 4.45 | +0.08 (+1.83%) | 33,700 |
26 Nov 2015 | USD | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | 0.0 (0.0%) | 0 |