Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Dec 2016 | USD | 3.21 | 3.21 | 3.17 | 3.18 | 3.18 | -0.01 (-0.31%) | 447,751 |
15 Dec 2016 | USD | 3.21 | 3.25 | 3.18 | 3.19 | 3.19 | +0.03 (+0.95%) | 863,305 |
14 Dec 2016 | USD | 3.25 | 3.25 | 3.15 | 3.16 | 3.16 | -0.04 (-1.25%) | 927,304 |
13 Dec 2016 | USD | 3.31 | 3.4 | 3.16 | 3.2 | 3.2 | -0.01 (-0.31%) | 1,957,499 |
12 Dec 2016 | USD | 3.33 | 3.33 | 3.17 | 3.21 | 3.21 | -0.12 (-3.60%) | 1,392,887 |
9 Dec 2016 | USD | 3.2 | 3.35 | 3.16 | 3.33 | 3.33 | +0.12 (+3.74%) | 670,276 |
8 Dec 2016 | USD | 3.33 | 3.33 | 3.16 | 3.21 | 3.21 | -0.13 (-3.89%) | 1,180,282 |
7 Dec 2016 | USD | 3.32 | 3.36 | 3.26 | 3.34 | 3.34 | +0.04 (+1.21%) | 641,830 |
6 Dec 2016 | USD | 3.23 | 3.35 | 3.12 | 3.3 | 3.3 | +0.08 (+2.48%) | 1,576,247 |
5 Dec 2016 | USD | 3.13 | 3.23 | 3.13 | 3.22 | 3.22 | +0.06 (+1.90%) | 760,429 |
2 Dec 2016 | USD | 3.14 | 3.19 | 3.09 | 3.16 | 3.16 | +0.01 (+0.32%) | 2,069,765 |
1 Dec 2016 | USD | 3.07 | 3.2 | 3.05 | 3.15 | 3.15 | +0.15 (+5%) | 1,048,430 |
30 Nov 2016 | USD | 3.24 | 3.27 | 3 | 3 | 3 | -0.26 (-7.98%) | 2,964,768 |
29 Nov 2016 | USD | 3.28 | 3.3 | 3.23 | 3.26 | 3.26 | -0.02 (-0.61%) | 371,916 |
28 Nov 2016 | USD | 3.27 | 3.32 | 3.16 | 3.28 | 3.28 | +0.01 (+0.31%) | 544,878 |
25 Nov 2016 | USD | 3.32 | 3.35 | 3.26 | 3.27 | 3.27 | -0.05 (-1.51%) | 1,167,509 |
24 Nov 2016 | USD | 3.37 | 3.37 | 3.3 | 3.32 | 3.32 | -0.03 (-0.90%) | 585,472 |
23 Nov 2016 | USD | 3.39 | 3.41 | 3.33 | 3.35 | 3.35 | -0.01 (-0.30%) | 494,672 |
22 Nov 2016 | USD | 3.38 | 3.44 | 3.3 | 3.36 | 3.36 | +0.09 (+2.75%) | 1,006,178 |
21 Nov 2016 | USD | 3.15 | 3.3 | 3.12 | 3.27 | 3.27 | +0.08 (+2.51%) | 1,366,576 |
18 Nov 2016 | USD | 3.13 | 3.22 | 3.12 | 3.19 | 3.19 | 0.0 (0.0%) | 718,604 |
17 Nov 2016 | USD | 3.21 | 3.24 | 3.11 | 3.19 | 3.19 | -0.01 (-0.31%) | 615,023 |
16 Nov 2016 | USD | 3.2 | 3.26 | 3.2 | 3.2 | 3.2 | 0.0 (0.0%) | 869,384 |
15 Nov 2016 | USD | 3.31 | 3.31 | 3.16 | 3.2 | 3.2 | -0.11 (-3.32%) | 665,437 |
14 Nov 2016 | USD | 3.27 | 3.37 | 3.26 | 3.31 | 3.31 | +0.03 (+0.91%) | 330,475 |
11 Nov 2016 | USD | 3.36 | 3.5 | 3.28 | 3.28 | 3.28 | -0.08 (-2.38%) | 492,775 |
10 Nov 2016 | USD | 3.26 | 3.44 | 3.18 | 3.36 | 3.36 | +0.1 (+3.07%) | 1,086,585 |
9 Nov 2016 | USD | 3.3 | 3.36 | 3.17 | 3.26 | 3.26 | -0.13 (-3.83%) | 1,811,681 |
8 Nov 2016 | USD | 3.56 | 3.56 | 3.37 | 3.39 | 3.39 | -0.17 (-4.78%) | 920,175 |
7 Nov 2016 | USD | 3.61 | 3.69 | 3.47 | 3.56 | 3.56 | -0.05 (-1.39%) | 607,807 |