Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jan 2016 | USD | 2.15 | 2.27 | 2.13 | 2.22 | 2.22 | +0.15 (+7.25%) | 2,697,838 |
14 Jan 2016 | USD | 2.11 | 2.11 | 2.01 | 2.07 | 2.07 | -0.08 (-3.72%) | 3,132,778 |
13 Jan 2016 | USD | 2.2 | 2.25 | 2.15 | 2.15 | 2.15 | -0.03 (-1.38%) | 1,433,298 |
12 Jan 2016 | USD | 2.3 | 2.3 | 2.12 | 2.18 | 2.18 | -0.15 (-6.44%) | 5,390,749 |
11 Jan 2016 | USD | 2.49 | 2.52 | 2.32 | 2.33 | 2.33 | -0.15 (-6.05%) | 4,343,806 |
8 Jan 2016 | USD | 2.59 | 2.59 | 2.42 | 2.48 | 2.48 | -0.1 (-3.88%) | 5,225,003 |
7 Jan 2016 | USD | 2.26 | 2.7 | 2.12 | 2.58 | 2.58 | +0.32 (+14.16%) | 13,168,274 |
6 Jan 2016 | USD | 2.32 | 2.33 | 2.05 | 2.26 | 2.26 | -0.02 (-0.88%) | 7,665,429 |
5 Jan 2016 | USD | 2.11 | 2.3 | 2.11 | 2.28 | 2.28 | +0.23 (+11.22%) | 12,437,948 |
4 Jan 2016 | USD | 1.85 | 2.05 | 1.75 | 2.05 | 2.05 | +0.2 (+10.81%) | 3,955,959 |
1 Jan 2016 | USD | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 0.0 (0.0%) | 0 |
31 Dec 2015 | USD | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 0.0 (0.0%) | 0 |
30 Dec 2015 | USD | 1.8 | 1.98 | 1.78 | 1.85 | 1.85 | +0.05 (+2.78%) | 1,441,732 |
29 Dec 2015 | USD | 1.8 | 1.84 | 1.78 | 1.8 | 1.8 | +0.02 (+1.12%) | 688,085 |
28 Dec 2015 | USD | 1.74 | 1.85 | 1.74 | 1.78 | 1.78 | +0.04 (+2.30%) | 1,937,595 |
25 Dec 2015 | USD | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 0.0 (0.0%) | 0 |
24 Dec 2015 | USD | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 0.0 (0.0%) | 0 |
23 Dec 2015 | USD | 1.69 | 1.74 | 1.69 | 1.74 | 1.74 | +0.07 (+4.19%) | 1,612,489 |
22 Dec 2015 | USD | 1.65 | 1.67 | 1.63 | 1.67 | 1.67 | +0.02 (+1.21%) | 902,864 |
21 Dec 2015 | USD | 1.56 | 1.66 | 1.56 | 1.65 | 1.65 | +0.02 (+1.23%) | 571,824 |
18 Dec 2015 | USD | 1.58 | 1.63 | 1.57 | 1.63 | 1.63 | +0.05 (+3.16%) | 385,406 |
17 Dec 2015 | USD | 1.58 | 1.61 | 1.57 | 1.58 | 1.58 | +0.01 (+0.64%) | 191,234 |
16 Dec 2015 | USD | 1.59 | 1.59 | 1.55 | 1.57 | 1.57 | -0.01 (-0.63%) | 269,447 |
15 Dec 2015 | USD | 1.59 | 1.6 | 1.55 | 1.58 | 1.58 | -0.01 (-0.63%) | 451,154 |
14 Dec 2015 | USD | 1.56 | 1.59 | 1.53 | 1.59 | 1.59 | +0.04 (+2.58%) | 1,100,846 |
11 Dec 2015 | USD | 1.6 | 1.6 | 1.55 | 1.55 | 1.55 | -0.04 (-2.52%) | 469,203 |
10 Dec 2015 | USD | 1.6 | 1.6 | 1.54 | 1.59 | 1.59 | -0.01 (-0.63%) | 775,246 |
9 Dec 2015 | USD | 1.63 | 1.63 | 1.53 | 1.6 | 1.6 | -0.01 (-0.62%) | 703,570 |
8 Dec 2015 | USD | 1.65 | 1.65 | 1.58 | 1.61 | 1.61 | -0.03 (-1.83%) | 592,369 |
7 Dec 2015 | USD | 1.62 | 1.65 | 1.6 | 1.64 | 1.64 | +0.03 (+1.86%) | 968,403 |