Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2016 | USD | 2.42 | 2.48 | 2.42 | 2.48 | 2.48 | +0.02 (+0.81%) | 4,672 |
13 Dec 2016 | USD | 2.36 | 2.46 | 2.36 | 2.46 | 2.46 | +0.1 (+4.24%) | 10,893 |
12 Dec 2016 | USD | 2.46 | 2.46 | 2.36 | 2.36 | 2.36 | -0.1 (-4.07%) | 17,139 |
9 Dec 2016 | USD | 2.3893 | 2.46 | 2.3 | 2.46 | 2.46 | +0.14 (+6.03%) | 13,037 |
8 Dec 2016 | USD | 2.3 | 2.35 | 2.3 | 2.32 | 2.32 | 0.0 (0.0%) | 25,860 |
7 Dec 2016 | USD | 2.22 | 2.53 | 2.22 | 2.32 | 2.32 | -0.06 (-2.52%) | 54,421 |
6 Dec 2016 | USD | 2.44 | 2.54 | 2.25 | 2.38 | 2.38 | +0.03 (+1.28%) | 45,897 |
5 Dec 2016 | USD | 2.05 | 2.5 | 2.04 | 2.35 | 2.35 | +0.451 (+23.72%) | 260,553 |
2 Dec 2016 | USD | 1.9 | 1.9 | 1.77 | 1.8995 | 1.8995 | 0.0 (0.0%) | 112,150 |
1 Dec 2016 | USD | 1.41 | 2.37 | 1.38 | 1.8995 | 1.8995 | +0.61 (+47.25%) | 271,440 |
30 Nov 2016 | USD | 1.3 | 1.32 | 1.22 | 1.29 | 1.29 | +0.08 (+6.61%) | 28,151 |
29 Nov 2016 | USD | 1.3 | 1.3 | 1.2 | 1.21 | 1.21 | -0.085 (-6.56%) | 10,563 |
28 Nov 2016 | USD | 1.25 | 1.3 | 1.24 | 1.295 | 1.295 | +0.045 (+3.59%) | 33,958 |
25 Nov 2016 | USD | 1.18 | 1.26 | 1.18 | 1.2501 | 1.2501 | +0.04 (+3.31%) | 18,237 |
24 Nov 2016 | USD | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0.0 (0.0%) | 0 |
23 Nov 2016 | USD | 1.2 | 1.27 | 1.19 | 1.21 | 1.21 | +0.04 (+3.42%) | 13,703 |
22 Nov 2016 | USD | 1.17 | 1.2 | 1.17 | 1.17 | 1.17 | +0.02 (+1.74%) | 4,399 |
21 Nov 2016 | USD | 1.18 | 1.21 | 1.15 | 1.15 | 1.15 | -0.09 (-7.26%) | 32,710 |
18 Nov 2016 | USD | 1.2 | 1.24 | 1.1977 | 1.24 | 1.24 | +0.04 (+3.33%) | 7,434 |
17 Nov 2016 | USD | 1.17 | 1.2 | 1.16 | 1.2 | 1.2 | +0.03 (+2.56%) | 11,167 |
16 Nov 2016 | USD | 1.17 | 1.2 | 1.16 | 1.17 | 1.17 | -0.05 (-4.10%) | 11,500 |
15 Nov 2016 | USD | 1.2 | 1.25 | 1.17 | 1.22 | 1.22 | +0.02 (+1.67%) | 52,316 |
14 Nov 2016 | USD | 1.3 | 1.3046 | 1.2 | 1.2 | 1.2 | 0.0 (0.0%) | 61,204 |
11 Nov 2016 | USD | 1.1705 | 1.22 | 1.16 | 1.2 | 1.2 | +0.04 (+3.45%) | 32,640 |
10 Nov 2016 | USD | 1.14 | 1.2 | 1.14 | 1.16 | 1.16 | 0.0 (0.0%) | 20,661 |
9 Nov 2016 | USD | 1.1305 | 1.16 | 1.13 | 1.16 | 1.16 | 0.0 (0.0%) | 11,548 |
8 Nov 2016 | USD | 1.2 | 1.2 | 1.11 | 1.16 | 1.16 | -0.04 (-3.33%) | 14,269 |
7 Nov 2016 | USD | 1.18 | 1.2 | 1.17 | 1.2 | 1.2 | +0.03 (+2.56%) | 20,469 |
4 Nov 2016 | USD | 1.18 | 1.18 | 1.16 | 1.17 | 1.17 | -0.05 (-4.10%) | 8,241 |
3 Nov 2016 | USD | 1.17 | 1.22 | 1.16 | 1.22 | 1.22 | +0.02 (+1.67%) | 12,401 |