Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Mar 2016 | USD | 2.2 | 2.31 | 2.16 | 2.3 | 2.3 | +0.06 (+2.68%) | 361,398 |
11 Mar 2016 | USD | 2.19 | 2.24 | 2.15 | 2.24 | 2.24 | +0.03 (+1.36%) | 318,286 |
10 Mar 2016 | USD | 2.3 | 2.3 | 2.1 | 2.21 | 2.21 | -0.11 (-4.74%) | 353,640 |
9 Mar 2016 | USD | 2.23 | 2.37 | 2.22 | 2.32 | 2.32 | +0.07 (+3.11%) | 476,886 |
8 Mar 2016 | USD | 2.36 | 2.36 | 2.13 | 2.25 | 2.25 | -0.05 (-2.17%) | 786,442 |
7 Mar 2016 | USD | 2.45 | 2.49 | 2.23 | 2.3 | 2.3 | +0.31 (+15.58%) | 1,519,949 |
4 Mar 2016 | USD | 1.89 | 2.15 | 1.8 | 1.99 | 1.99 | +0.1 (+5.29%) | 1,655,387 |
3 Mar 2016 | USD | 1.86 | 2.01 | 1.85 | 1.89 | 1.89 | +0.01 (+0.53%) | 1,158,003 |
2 Mar 2016 | USD | 1.46 | 1.91 | 1.44 | 1.88 | 1.88 | +0.38 (+25.33%) | 6,368,477 |
1 Mar 2016 | USD | 1.78 | 1.8 | 1.49 | 1.5 | 1.5 | -0.22 (-12.79%) | 2,881,787 |
29 Feb 2016 | USD | 1.7 | 2.059 | 1.69 | 1.72 | 1.72 | +0.03 (+1.78%) | 792,344 |
26 Feb 2016 | USD | 2.07 | 2.14 | 1.66 | 1.69 | 1.69 | -0.45 (-21.03%) | 1,391,564 |
25 Feb 2016 | USD | 2.15 | 2.28 | 1.9825 | 2.14 | 2.14 | -0.03 (-1.38%) | 851,672 |
24 Feb 2016 | USD | 2.41 | 2.455 | 2.135 | 2.17 | 2.17 | -0.3 (-12.15%) | 2,285,410 |
23 Feb 2016 | USD | 2.63 | 2.7 | 2.44 | 2.47 | 2.47 | -0.25 (-9.19%) | 481,156 |
22 Feb 2016 | USD | 2.93 | 2.93 | 2.5401 | 2.72 | 2.72 | -0.29 (-9.63%) | 1,239,041 |
19 Feb 2016 | USD | 3.3 | 3.3 | 2.96 | 3.01 | 3.01 | -0.27 (-8.23%) | 257,345 |
18 Feb 2016 | USD | 3.21 | 3.32 | 3.05 | 3.28 | 3.28 | +0.08 (+2.50%) | 267,121 |
17 Feb 2016 | USD | 3.09 | 3.24 | 3.04 | 3.2 | 3.2 | +0.17 (+5.61%) | 479,142 |
16 Feb 2016 | USD | 3.12 | 3.12 | 3 | 3.03 | 3.03 | -0.01 (-0.33%) | 240,081 |
15 Feb 2016 | USD | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 0.0 (0.0%) | 0 |
12 Feb 2016 | USD | 2.95 | 3.07 | 2.84 | 3.04 | 3.04 | +0.13 (+4.47%) | 245,488 |
11 Feb 2016 | USD | 3.1 | 3.1 | 2.84 | 2.91 | 2.91 | -0.19 (-6.13%) | 437,303 |
10 Feb 2016 | USD | 3.08 | 3.28 | 3.02 | 3.1 | 3.1 | +0.07 (+2.31%) | 286,636 |
9 Feb 2016 | USD | 3.38 | 3.38 | 3.01 | 3.03 | 3.03 | -0.38 (-11.14%) | 318,694 |
8 Feb 2016 | USD | 3.39 | 3.42 | 3.18 | 3.41 | 3.41 | +0.01 (+0.29%) | 225,297 |
5 Feb 2016 | USD | 3.79 | 3.79 | 3.39 | 3.4 | 3.4 | -0.4 (-10.53%) | 191,266 |
4 Feb 2016 | USD | 3.29 | 3.89 | 3.21 | 3.8 | 3.8 | +0.53 (+16.21%) | 385,731 |
3 Feb 2016 | USD | 3.05 | 3.29 | 3 | 3.27 | 3.27 | +0.25 (+8.28%) | 375,088 |
2 Feb 2016 | USD | 3.14 | 3.15 | 2.99 | 3.02 | 3.02 | -0.14 (-4.43%) | 225,375 |