Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 May 2016 | USD | 3.14 | 3.14 | 2.98 | 3.01 | 42.14 | -0.13 (-4.14%) | 216,897 |
10 May 2016 | USD | 3.28 | 3.28 | 3.065 | 3.14 | 43.96 | -0.09 (-2.79%) | 152,930 |
9 May 2016 | USD | 3.12 | 3.28 | 3.08 | 3.23 | 45.22 | +0.13 (+4.19%) | 195,272 |
6 May 2016 | USD | 3.24 | 3.24 | 3.06 | 3.1 | 43.4 | -0.12 (-3.73%) | 210,962 |
5 May 2016 | USD | 3.37 | 3.37 | 3.15 | 3.22 | 45.08 | -0.12 (-3.59%) | 233,366 |
4 May 2016 | USD | 3.44 | 3.53 | 3.27 | 3.34 | 46.76 | -0.14 (-4.02%) | 340,437 |
3 May 2016 | USD | 3.6 | 3.662 | 3.4502 | 3.48 | 48.72 | -0.19 (-5.18%) | 235,378 |
2 May 2016 | USD | 3.6 | 3.7119 | 3.46 | 3.67 | 51.38 | +0.11 (+3.09%) | 419,439 |
29 Apr 2016 | USD | 3.74 | 3.74 | 3.43 | 3.56 | 49.84 | -0.2 (-5.32%) | 372,777 |
28 Apr 2016 | USD | 3.83 | 3.88 | 3.725 | 3.76 | 52.64 | -0.06 (-1.57%) | 316,778 |
27 Apr 2016 | USD | 3.87 | 3.9299 | 3.78 | 3.82 | 53.48 | -0.05 (-1.29%) | 221,807 |
26 Apr 2016 | USD | 4 | 4 | 3.74 | 3.87 | 54.18 | -0.09 (-2.27%) | 260,948 |
25 Apr 2016 | USD | 4.19 | 4.2 | 3.9183 | 3.96 | 55.44 | -0.22 (-5.26%) | 368,129 |
22 Apr 2016 | USD | 4.01 | 4.2 | 3.94 | 4.18 | 58.52 | +0.17 (+4.24%) | 282,502 |
21 Apr 2016 | USD | 3.92 | 4.05 | 3.86 | 4.01 | 56.14 | +0.1 (+2.56%) | 394,488 |
20 Apr 2016 | USD | 3.86 | 4.06 | 3.82 | 3.91 | 54.74 | +0.09 (+2.36%) | 388,089 |
19 Apr 2016 | USD | 4.03 | 4.12 | 3.79 | 3.82 | 53.48 | -0.17 (-4.26%) | 525,986 |
18 Apr 2016 | USD | 4.23 | 4.3 | 3.98 | 3.99 | 55.86 | -0.2 (-4.77%) | 727,025 |
15 Apr 2016 | USD | 4.25 | 4.3 | 3.93 | 4.19 | 58.66 | -0.03 (-0.71%) | 824,141 |
14 Apr 2016 | USD | 4 | 4.36 | 3.86 | 4.22 | 59.08 | +0.23 (+5.76%) | 1,611,703 |
13 Apr 2016 | USD | 3.91 | 4.02 | 3.72 | 3.99 | 55.86 | +0.12 (+3.10%) | 969,921 |
12 Apr 2016 | USD | 3.7 | 3.9 | 3.45 | 3.87 | 54.18 | +0.25 (+6.91%) | 1,761,925 |
11 Apr 2016 | USD | 3.34 | 3.68 | 3.32 | 3.62 | 50.68 | +0.42 (+13.13%) | 2,323,299 |
8 Apr 2016 | USD | 3.25 | 3.41 | 3.03 | 3.2 | 44.8 | 0.0 (0.0%) | 3,720,098 |
7 Apr 2016 | USD | 3.25 | 3.31 | 3.04 | 3.2 | 44.8 | +0.01 (+0.31%) | 2,093,558 |
6 Apr 2016 | USD | 3.46 | 3.52 | 3.15 | 3.19 | 44.66 | -0.28 (-8.07%) | 1,336,979 |
5 Apr 2016 | USD | 3.54 | 3.58 | 3.445 | 3.47 | 48.58 | -0.13 (-3.61%) | 326,721 |
4 Apr 2016 | USD | 3.86 | 3.87 | 3.6 | 3.6 | 50.4 | -0.21 (-5.51%) | 281,870 |
1 Apr 2016 | USD | 4 | 4.08 | 3.77 | 3.81 | 53.34 | -0.13 (-3.30%) | 406,458 |
31 Mar 2016 | USD | 4.99 | 5 | 3.6626 | 3.94 | 55.16 | -0.92 (-18.93%) | 1,074,891 |