Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2016 | USD | 2.61 | 2.67 | 2.56 | 2.59 | 15.54 | -0.03 (-1.15%) | 59,549 |
11 Jan 2016 | USD | 2.8 | 2.8 | 2.55 | 2.62 | 15.72 | -0.08 (-2.96%) | 137,144 |
8 Jan 2016 | USD | 2.87 | 2.9499 | 2.7 | 2.7 | 16.2 | -0.21 (-7.22%) | 35,236 |
7 Jan 2016 | USD | 2.9 | 2.98 | 2.78 | 2.91 | 17.46 | -0.02 (-0.68%) | 40,800 |
6 Jan 2016 | USD | 2.91 | 3.07 | 2.84 | 2.93 | 17.58 | +0.08 (+2.81%) | 59,407 |
5 Jan 2016 | USD | 2.91 | 2.91 | 2.78 | 2.85 | 17.1 | +0.02 (+0.71%) | 37,212 |
4 Jan 2016 | USD | 2.88 | 2.89 | 2.76 | 2.83 | 16.98 | -0.13 (-4.39%) | 64,783 |
1 Jan 2016 | USD | 2.96 | 2.96 | 2.96 | 2.96 | 17.76 | 0.0 (0.0%) | 0 |
31 Dec 2015 | USD | 3.01 | 3.02 | 2.88 | 2.96 | 17.76 | -0.07 (-2.31%) | 116,765 |
30 Dec 2015 | USD | 3.08 | 3.1499 | 3 | 3.03 | 18.18 | -0.12 (-3.81%) | 80,204 |
29 Dec 2015 | USD | 3.2 | 3.2 | 3.12 | 3.15 | 18.9 | -0.05 (-1.56%) | 51,851 |
28 Dec 2015 | USD | 3.23 | 3.34 | 3.19 | 3.2 | 19.2 | -0.05 (-1.54%) | 63,833 |
25 Dec 2015 | USD | 3.25 | 3.25 | 3.25 | 3.25 | 19.5 | 0.0 (0.0%) | 0 |
24 Dec 2015 | USD | 3.26 | 3.39 | 3.25 | 3.25 | 19.5 | -0.11 (-3.27%) | 31,785 |
23 Dec 2015 | USD | 3.32 | 3.43 | 3.21 | 3.36 | 20.16 | -0.11 (-3.17%) | 112,506 |
22 Dec 2015 | USD | 3.16 | 3.47 | 3.16 | 3.47 | 20.82 | +0.32 (+10.16%) | 236,126 |
21 Dec 2015 | USD | 4.1 | 4.29 | 3.12 | 3.15 | 18.9 | -1 (-24.10%) | 391,425 |
18 Dec 2015 | USD | 3.8 | 4.29 | 3.78 | 4.15 | 24.9 | +0.35 (+9.21%) | 341,354 |
17 Dec 2015 | USD | 3.75 | 3.8 | 3.75 | 3.8 | 22.8 | +0.05 (+1.33%) | 27,259 |
16 Dec 2015 | USD | 3.65 | 3.8 | 3.65 | 3.75 | 22.5 | +0.06 (+1.63%) | 59,129 |
15 Dec 2015 | USD | 3.74 | 3.77 | 3.6101 | 3.69 | 22.14 | +0.04 (+1.10%) | 78,996 |
14 Dec 2015 | USD | 3.55 | 3.65 | 3.5244 | 3.65 | 21.9 | +0.12 (+3.40%) | 23,859 |
11 Dec 2015 | USD | 3.66 | 3.66 | 3.49 | 3.53 | 21.18 | -0.09 (-2.48%) | 23,429 |
10 Dec 2015 | USD | 3.7 | 3.73 | 3.58 | 3.6199 | 21.7194 | -0.04 (-1.10%) | 28,973 |
9 Dec 2015 | USD | 3.61 | 3.68 | 3.5948 | 3.66 | 21.96 | +0.08 (+2.23%) | 69,650 |
8 Dec 2015 | USD | 3.47 | 3.67 | 3.47 | 3.58 | 21.48 | +0.08 (+2.29%) | 55,481 |
7 Dec 2015 | USD | 3.46 | 3.57 | 3.46 | 3.5 | 21 | -0.03 (-0.85%) | 48,758 |
4 Dec 2015 | USD | 3.74 | 3.75 | 3.52 | 3.53 | 21.18 | -0.12 (-3.29%) | 94,002 |
3 Dec 2015 | USD | 3.58 | 3.98 | 3.4703 | 3.65 | 21.9 | +0.16 (+4.58%) | 133,575 |
2 Dec 2015 | USD | 3.57 | 3.61 | 3.43 | 3.49 | 20.94 | -0.12 (-3.32%) | 80,725 |