Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Dec 2015 | USD | 1.61 | 1.737 | 1.55 | 1.67 | 18,704 | +0.11 (+7.05%) | 213 |
15 Dec 2015 | USD | 1.54 | 1.66 | 1.51 | 1.56 | 17,472 | -0.01 (-0.64%) | 294 |
14 Dec 2015 | USD | 1.62 | 1.6301 | 1.51 | 1.57 | 17,584 | -0.05 (-3.09%) | 355 |
11 Dec 2015 | USD | 1.77 | 1.77 | 1.62 | 1.62 | 18,144 | -0.1 (-5.81%) | 240 |
10 Dec 2015 | USD | 1.75 | 1.75 | 1.63 | 1.72 | 19,264 | -0.025 (-1.43%) | 455 |
9 Dec 2015 | USD | 1.94 | 1.94 | 1.73 | 1.745 | 19,544 | -0.235 (-11.87%) | 703 |
8 Dec 2015 | USD | 2.29 | 2.29 | 1.97 | 1.98 | 22,176 | -0.22 (-10%) | 1,110 |
7 Dec 2015 | USD | 2.25 | 2.26 | 2.13 | 2.2 | 24,640 | -0.1 (-4.35%) | 385 |
4 Dec 2015 | USD | 2.24 | 2.35 | 2.21 | 2.3 | 25,760 | +0.04 (+1.77%) | 387 |
3 Dec 2015 | USD | 2.37 | 2.37 | 2.2 | 2.26 | 25,312 | -0.12 (-5.04%) | 601 |
2 Dec 2015 | USD | 2.44 | 2.47 | 2.28 | 2.38 | 26,656 | -0.04 (-1.65%) | 551 |
1 Dec 2015 | USD | 2.37 | 2.4399 | 2.15 | 2.42 | 27,104 | +0.16 (+7.08%) | 1,414 |
30 Nov 2015 | USD | 2.2 | 2.34 | 2.1 | 2.26 | 25,312 | +0.1 (+4.63%) | 1,300 |
27 Nov 2015 | USD | 2 | 2.16 | 1.99 | 2.16 | 24,192 | +0.17 (+8.54%) | 633 |
26 Nov 2015 | USD | 1.99 | 1.99 | 1.99 | 1.99 | 22,288 | 0.0 (0.0%) | 0 |
25 Nov 2015 | USD | 2.05 | 2.0999 | 1.83 | 1.99 | 22,288 | +0.03 (+1.53%) | 1,017 |
24 Nov 2015 | USD | 1.75 | 2.03 | 1.73 | 1.96 | 21,952 | +0.19 (+10.73%) | 1,437 |
23 Nov 2015 | USD | 1.62 | 1.79 | 1.62 | 1.77 | 19,824 | +0.13 (+7.93%) | 346 |
20 Nov 2015 | USD | 1.61 | 1.648 | 1.6 | 1.64 | 18,368 | 0.0 (0.0%) | 142 |
19 Nov 2015 | USD | 1.59 | 1.67 | 1.56 | 1.64 | 18,368 | +0.03 (+1.86%) | 193 |
18 Nov 2015 | USD | 1.6 | 1.65 | 1.55 | 1.61 | 18,032 | +0.03 (+1.90%) | 212 |
17 Nov 2015 | USD | 1.54 | 1.61 | 1.51 | 1.58 | 17,696 | +0.07 (+4.64%) | 216 |
16 Nov 2015 | USD | 1.51 | 1.6632 | 1.48 | 1.51 | 16,912 | -0.03 (-1.95%) | 178 |
13 Nov 2015 | USD | 1.56 | 1.56 | 1.4204 | 1.54 | 17,248 | 0.0 (0.0%) | 471 |
12 Nov 2015 | USD | 1.57 | 1.61 | 1.5 | 1.54 | 17,248 | -0.11 (-6.67%) | 450 |
11 Nov 2015 | USD | 1.64 | 1.65 | 1.52 | 1.65 | 18,480 | +0.01 (+0.61%) | 477 |
10 Nov 2015 | USD | 1.69 | 1.8072 | 1.61 | 1.64 | 18,368 | -0.09 (-5.20%) | 525 |
9 Nov 2015 | USD | 1.75 | 1.78 | 1.68 | 1.73 | 19,376 | +0.01 (+0.58%) | 254 |
6 Nov 2015 | USD | 1.72 | 1.8 | 1.66 | 1.72 | 19,264 | 0.0 (0.0%) | 435 |
5 Nov 2015 | USD | 1.88 | 1.88 | 1.71 | 1.72 | 19,264 | -0.13 (-7.03%) | 524 |