Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Nov 2016 | USD | 3.7 | 3.71 | 3.5 | 3.55 | 60.35 | -0.11 (-3.01%) | 271,345 |
10 Nov 2016 | USD | 3.5 | 3.79 | 3.46 | 3.66 | 62.22 | +0.19 (+5.48%) | 311,873 |
9 Nov 2016 | USD | 3.31 | 3.47 | 3.21 | 3.47 | 58.99 | +0.14 (+4.20%) | 212,928 |
8 Nov 2016 | USD | 3.12 | 3.34 | 3.12 | 3.33 | 56.61 | +0.26 (+8.47%) | 213,488 |
7 Nov 2016 | USD | 3.1 | 3.1301 | 3.03 | 3.07 | 52.19 | 0.0 (0.0%) | 171,935 |
4 Nov 2016 | USD | 3.06 | 3.19 | 3.06 | 3.07 | 52.19 | +0.01 (+0.33%) | 129,118 |
3 Nov 2016 | USD | 3.15 | 3.15 | 3.05 | 3.06 | 52.02 | -0.1 (-3.16%) | 384,977 |
2 Nov 2016 | USD | 3.24 | 3.24 | 3.13 | 3.16 | 53.72 | -0.06 (-1.86%) | 234,977 |
1 Nov 2016 | USD | 3.24 | 3.36 | 3.18 | 3.22 | 54.74 | +0.01 (+0.31%) | 207,976 |
31 Oct 2016 | USD | 3.18 | 3.25 | 3.15 | 3.21 | 54.57 | +0.02 (+0.63%) | 240,401 |
28 Oct 2016 | USD | 3.25 | 3.2641 | 3.15 | 3.19 | 54.23 | -0.07 (-2.15%) | 135,479 |
27 Oct 2016 | USD | 3.3 | 3.33 | 3.16 | 3.26 | 55.42 | -0.02 (-0.61%) | 370,214 |
26 Oct 2016 | USD | 3.38 | 3.45 | 3.27 | 3.28 | 55.76 | -0.12 (-3.53%) | 247,599 |
25 Oct 2016 | USD | 3.51 | 3.51 | 3.37 | 3.4 | 57.8 | -0.1 (-2.86%) | 246,135 |
24 Oct 2016 | USD | 3.55 | 3.63 | 3.49 | 3.5 | 59.5 | -0.08 (-2.23%) | 280,487 |
21 Oct 2016 | USD | 3.61 | 3.74 | 3.56 | 3.58 | 60.86 | -0.05 (-1.38%) | 290,527 |
20 Oct 2016 | USD | 3.62 | 3.7266 | 3.57 | 3.63 | 61.71 | +0.01 (+0.28%) | 267,664 |
19 Oct 2016 | USD | 3.6 | 3.66 | 3.56 | 3.62 | 61.54 | +0.02 (+0.56%) | 325,489 |
18 Oct 2016 | USD | 3.64 | 3.8375 | 3.56 | 3.6 | 61.2 | -0.05 (-1.37%) | 562,110 |
17 Oct 2016 | USD | 3.92 | 4.11 | 3.6 | 3.65 | 62.05 | -0.15 (-3.95%) | 1,023,940 |
14 Oct 2016 | USD | 4.13 | 4.13 | 3.75 | 3.8 | 64.6 | -0.35 (-8.43%) | 760,165 |
13 Oct 2016 | USD | 4.57 | 4.69 | 4.12 | 4.15 | 70.55 | -0.45 (-9.78%) | 988,076 |
12 Oct 2016 | USD | 5.38 | 5.42 | 4.52 | 4.6 | 78.2 | -0.82 (-15.13%) | 1,419,522 |
11 Oct 2016 | USD | 5.87 | 5.88 | 5.4 | 5.42 | 92.14 | -0.12 (-2.17%) | 2,397,552 |
10 Oct 2016 | USD | 5.73 | 5.75 | 5.36 | 5.54 | 94.18 | +0.13 (+2.40%) | 2,218,371 |
7 Oct 2016 | USD | 5.2 | 5.9 | 5.11 | 5.41 | 91.97 | +1.24 (+29.74%) | 11,445,788 |
6 Oct 2016 | USD | 4.27 | 4.32 | 4.11 | 4.17 | 70.89 | -0.13 (-3.02%) | 119,978 |
5 Oct 2016 | USD | 4.25 | 4.35 | 4.13 | 4.3 | 73.1 | +0.05 (+1.18%) | 107,070 |
4 Oct 2016 | USD | 4.56 | 4.56 | 4.22 | 4.25 | 72.25 | -0.29 (-6.39%) | 158,117 |
3 Oct 2016 | USD | 4.49 | 4.58 | 4.22 | 4.54 | 77.18 | +0.08 (+1.79%) | 201,482 |