Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Aug 2016 | USD | 3.06 | 3.4 | 3.06 | 3.29 | 46.06 | +0.2 (+6.47%) | 376,603 |
2 Aug 2016 | USD | 3.17 | 3.32 | 3.0101 | 3.09 | 43.26 | -0.08 (-2.52%) | 290,264 |
1 Aug 2016 | USD | 3.49 | 3.72 | 3.15 | 3.17 | 44.38 | -0.24 (-7.04%) | 968,594 |
29 Jul 2016 | USD | 2.97 | 3.43 | 2.911 | 3.41 | 47.74 | +0.44 (+14.81%) | 1,430,526 |
28 Jul 2016 | USD | 3.08 | 3.14 | 2.88 | 2.97 | 41.58 | -0.13 (-4.19%) | 316,388 |
27 Jul 2016 | USD | 2.89 | 3.11 | 2.89 | 3.1 | 43.4 | +0.22 (+7.64%) | 184,262 |
26 Jul 2016 | USD | 2.86 | 2.92 | 2.85 | 2.88 | 40.32 | 0.0 (0.0%) | 85,169 |
25 Jul 2016 | USD | 2.91 | 2.92 | 2.85 | 2.88 | 40.32 | -0.02 (-0.69%) | 67,201 |
22 Jul 2016 | USD | 2.96 | 2.96 | 2.86 | 2.9 | 40.6 | -0.06 (-2.03%) | 216,137 |
21 Jul 2016 | USD | 3.09 | 3.39 | 2.94 | 2.96 | 41.44 | -0.1 (-3.27%) | 1,089,983 |
20 Jul 2016 | USD | 2.64 | 3.1 | 2.64 | 3.06 | 42.84 | +0.44 (+16.79%) | 761,080 |
19 Jul 2016 | USD | 2.72 | 2.79 | 2.62 | 2.62 | 36.68 | -0.1 (-3.68%) | 101,888 |
18 Jul 2016 | USD | 2.7 | 2.72 | 2.64 | 2.72 | 38.08 | +0.02 (+0.74%) | 56,237 |
15 Jul 2016 | USD | 2.6301 | 2.71 | 2.6256 | 2.7 | 37.8 | +0.03 (+1.12%) | 30,466 |
14 Jul 2016 | USD | 2.7 | 2.76 | 2.64 | 2.67 | 37.38 | -0.01 (-0.37%) | 49,714 |
13 Jul 2016 | USD | 2.74 | 2.83 | 2.64 | 2.68 | 37.52 | -0.06 (-2.19%) | 312,876 |
12 Jul 2016 | USD | 2.8 | 2.8 | 2.71 | 2.74 | 38.36 | +0.01 (+0.37%) | 90,368 |
11 Jul 2016 | USD | 2.89 | 2.89 | 2.67 | 2.73 | 38.22 | -0.12 (-4.21%) | 118,627 |
8 Jul 2016 | USD | 2.75 | 2.87 | 2.73 | 2.85 | 39.9 | +0.11 (+4.01%) | 92,787 |
7 Jul 2016 | USD | 2.84 | 2.93 | 2.71 | 2.74 | 38.36 | -0.07 (-2.49%) | 181,053 |
6 Jul 2016 | USD | 2.81 | 2.87 | 2.75 | 2.81 | 39.34 | 0.0 (0.0%) | 66,095 |
5 Jul 2016 | USD | 2.94 | 2.94 | 2.77 | 2.81 | 39.34 | -0.13 (-4.42%) | 58,898 |
4 Jul 2016 | USD | 2.94 | 2.94 | 2.94 | 2.94 | 41.16 | 0.0 (0.0%) | 0 |
1 Jul 2016 | USD | 2.78 | 2.94 | 2.75 | 2.94 | 41.16 | +0.16 (+5.76%) | 172,807 |
30 Jun 2016 | USD | 2.69 | 2.8 | 2.65 | 2.78 | 38.92 | +0.08 (+2.96%) | 84,970 |
29 Jun 2016 | USD | 2.59 | 2.75 | 2.48 | 2.7 | 37.8 | +0.17 (+6.72%) | 108,341 |
28 Jun 2016 | USD | 2.65 | 2.7 | 2.5001 | 2.53 | 35.42 | -0.03 (-1.17%) | 123,130 |
27 Jun 2016 | USD | 2.81 | 2.87 | 2.55 | 2.56 | 35.84 | -0.3 (-10.49%) | 153,671 |
24 Jun 2016 | USD | 2.8 | 2.87 | 2.75 | 2.86 | 40.04 | -0.08 (-2.72%) | 657,157 |
23 Jun 2016 | USD | 2.85 | 2.96 | 2.84 | 2.94 | 41.16 | +0.14 (+5.00%) | 121,026 |