Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2015 | USD | 4.1 | 4.22 | 3.97 | 4.11 | 4.11 | +0.06 (+1.48%) | 284,779 |
18 Dec 2015 | USD | 3.78 | 4.06 | 3.76 | 4.05 | 4.05 | +0.26 (+6.86%) | 495,832 |
17 Dec 2015 | USD | 3.76 | 3.85 | 3.7 | 3.79 | 3.79 | 0.0 (0.0%) | 169,238 |
16 Dec 2015 | USD | 3.78 | 3.88 | 3.72 | 3.79 | 3.79 | +0.02 (+0.53%) | 299,526 |
15 Dec 2015 | USD | 3.73 | 3.875 | 3.71 | 3.77 | 3.77 | +0.08 (+2.17%) | 205,437 |
14 Dec 2015 | USD | 3.95 | 3.99 | 3.66 | 3.69 | 3.69 | -0.3 (-7.52%) | 323,792 |
11 Dec 2015 | USD | 4.04 | 4.09 | 3.95 | 3.99 | 3.99 | -0.14 (-3.39%) | 274,492 |
10 Dec 2015 | USD | 4.08 | 4.17 | 3.99 | 4.13 | 4.13 | +0.08 (+1.98%) | 297,096 |
9 Dec 2015 | USD | 3.8 | 4.09 | 3.79 | 4.05 | 4.05 | +0.22 (+5.74%) | 496,043 |
8 Dec 2015 | USD | 4.04 | 4.06 | 3.82 | 3.83 | 3.83 | -0.23 (-5.67%) | 449,554 |
7 Dec 2015 | USD | 4.09 | 4.2 | 3.98 | 4.06 | 4.06 | -0.03 (-0.73%) | 410,181 |
4 Dec 2015 | USD | 3.85 | 4.125 | 3.83 | 4.09 | 4.09 | +0.18 (+4.60%) | 351,117 |
3 Dec 2015 | USD | 4.25 | 4.29 | 3.91 | 3.91 | 3.91 | -0.32 (-7.57%) | 627,480 |
2 Dec 2015 | USD | 4.48 | 4.48 | 4.21 | 4.23 | 4.23 | -0.25 (-5.58%) | 640,127 |
1 Dec 2015 | USD | 4.63 | 4.67 | 4.45 | 4.48 | 4.48 | -0.17 (-3.66%) | 871,120 |
30 Nov 2015 | USD | 5.16 | 5.17 | 4.635 | 4.65 | 4.65 | -0.52 (-10.06%) | 844,249 |
27 Nov 2015 | USD | 5.48 | 5.49 | 5.15 | 5.17 | 5.17 | -0.37 (-6.68%) | 259,183 |
26 Nov 2015 | USD | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | 0.0 (0.0%) | 0 |
25 Nov 2015 | USD | 5.74 | 5.78 | 5.51 | 5.54 | 5.54 | -0.35 (-5.94%) | 516,289 |
24 Nov 2015 | USD | 5.81 | 5.9 | 5.78 | 5.89 | 5.89 | +0.08 (+1.38%) | 370,352 |
23 Nov 2015 | USD | 6.07 | 6.11 | 5.79 | 5.81 | 5.81 | -0.31 (-5.07%) | 330,558 |
20 Nov 2015 | USD | 6.42 | 6.45 | 6.1 | 6.12 | 6.12 | -0.26 (-4.08%) | 148,653 |
19 Nov 2015 | USD | 6.36 | 6.42 | 6.28 | 6.38 | 6.38 | +0.01 (+0.16%) | 162,604 |
18 Nov 2015 | USD | 6.25 | 6.44 | 6.21 | 6.37 | 6.37 | +0.12 (+1.92%) | 255,530 |
17 Nov 2015 | USD | 6.25 | 6.26 | 6.09 | 6.25 | 6.25 | +0.03 (+0.48%) | 221,453 |
16 Nov 2015 | USD | 6.06 | 6.23 | 6 | 6.22 | 6.22 | +0.14 (+2.30%) | 84,962 |
13 Nov 2015 | USD | 6.12 | 6.2 | 6.02 | 6.08 | 6.08 | -0.11 (-1.78%) | 89,939 |
12 Nov 2015 | USD | 6.19 | 6.29 | 6.13 | 6.19 | 6.19 | -0.06 (-0.96%) | 187,692 |
11 Nov 2015 | USD | 6.27 | 6.47 | 6.16 | 6.25 | 6.25 | +0.02 (+0.32%) | 213,893 |
10 Nov 2015 | USD | 6.25 | 6.33 | 6.17 | 6.23 | 6.23 | -0.06 (-0.95%) | 166,427 |