Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2016 | USD | 4.65 | 4.65 | 4.5 | 4.5 | 13.5 | -0.06 (-1.32%) | 3,033 |
16 Dec 2016 | USD | 4.71 | 4.71 | 4.56 | 4.56 | 13.68 | -0.03 (-0.65%) | 6,800 |
15 Dec 2016 | USD | 4.62 | 4.62 | 4.59 | 4.59 | 13.77 | +0.09 (+2%) | 900 |
14 Dec 2016 | USD | 4.71 | 4.71 | 4.5 | 4.5 | 13.5 | -0.09 (-1.96%) | 6,167 |
13 Dec 2016 | USD | 4.65 | 4.65 | 4.59 | 4.59 | 13.77 | -0.03 (-0.65%) | 6,167 |
12 Dec 2016 | USD | 4.5 | 4.77 | 4.5 | 4.62 | 13.86 | +0.15 (+3.36%) | 15,367 |
9 Dec 2016 | USD | 4.44 | 4.53 | 4.44 | 4.47 | 13.41 | +0.3 (+7.19%) | 3,167 |
8 Dec 2016 | USD | 4.29 | 4.29 | 4.17 | 4.17 | 12.51 | -0.36 (-7.95%) | 5,633 |
7 Dec 2016 | USD | 4.11 | 4.53 | 4.05 | 4.53 | 13.59 | +0.6 (+15.27%) | 15,800 |
6 Dec 2016 | USD | 3.93 | 3.93 | 3.93 | 3.93 | 11.79 | 0.0 (0.0%) | 0 |
5 Dec 2016 | USD | 3.93 | 3.93 | 3.93 | 3.93 | 11.79 | 0.0 (0.0%) | 0 |
2 Dec 2016 | USD | 3.96 | 3.96 | 3.93 | 3.93 | 11.79 | -0.03 (-0.76%) | 733 |
1 Dec 2016 | USD | 3.96 | 3.96 | 3.96 | 3.96 | 11.88 | -0.06 (-1.49%) | 333 |
30 Nov 2016 | USD | 3.99 | 4.05 | 3.99 | 4.02 | 12.06 | +0.06 (+1.52%) | 1,600 |
29 Nov 2016 | USD | 4.14 | 4.14 | 3.96 | 3.96 | 11.88 | +0.06 (+1.54%) | 8,900 |
28 Nov 2016 | USD | 4.11 | 4.11 | 3.9 | 3.9 | 11.7 | +0.06 (+1.56%) | 1,000 |
25 Nov 2016 | USD | 4.02 | 4.05 | 3.84 | 3.84 | 11.52 | +0.27 (+7.56%) | 3,433 |
24 Nov 2016 | USD | 3.57 | 3.57 | 3.57 | 3.57 | 10.71 | 0.0 (0.0%) | 0 |
23 Nov 2016 | USD | 3.54 | 3.57 | 3.54 | 3.57 | 10.71 | -0.09 (-2.46%) | 967 |
22 Nov 2016 | USD | 3.6 | 3.66 | 3.6 | 3.66 | 10.98 | -0.03 (-0.81%) | 5,000 |
21 Nov 2016 | USD | 3.69 | 3.78 | 3.69 | 3.69 | 11.07 | +0.15 (+4.24%) | 4,233 |
18 Nov 2016 | USD | 3.54 | 3.6 | 3.51 | 3.54 | 10.62 | 0.0 (0.0%) | 20,000 |
17 Nov 2016 | USD | 3.48 | 3.54 | 3.48 | 3.54 | 10.62 | -0.06 (-1.67%) | 3,500 |
16 Nov 2016 | USD | 3.72 | 3.75 | 3.6 | 3.6 | 10.8 | +0.03 (+0.84%) | 5,567 |
15 Nov 2016 | USD | 3.57 | 3.57 | 3.57 | 3.57 | 10.71 | -0.03 (-0.83%) | 2,500 |
14 Nov 2016 | USD | 3.54 | 3.6 | 3.48 | 3.6 | 10.8 | -0.09 (-2.44%) | 2,400 |
11 Nov 2016 | USD | 3.69 | 3.69 | 3.69 | 3.69 | 11.07 | 0.0 (0.0%) | 0 |
10 Nov 2016 | USD | 3.6 | 3.69 | 3.6 | 3.69 | 11.07 | -0.06 (-1.60%) | 867 |
9 Nov 2016 | USD | 3.72 | 3.75 | 3.72 | 3.75 | 11.25 | +0.06 (+1.63%) | 833 |
8 Nov 2016 | USD | 3.78 | 3.78 | 3.6 | 3.69 | 11.07 | 0.0 (0.0%) | 3,033 |