Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2016 | USD | 3.45 | 3.7 | 3.405 | 3.65 | 3.65 | +0.15 (+4.29%) | 223,082 |
21 Dec 2016 | USD | 3.6 | 3.6 | 3.45 | 3.5 | 3.5 | -0.05 (-1.41%) | 45,907 |
20 Dec 2016 | USD | 3.4 | 3.575 | 3.3 | 3.55 | 3.55 | +0.1 (+2.90%) | 215,915 |
19 Dec 2016 | USD | 3.35 | 3.5 | 3.3 | 3.45 | 3.45 | +0.1 (+2.99%) | 42,533 |
16 Dec 2016 | USD | 3.45 | 3.45 | 3.35 | 3.35 | 3.35 | -0.1 (-2.90%) | 27,862 |
15 Dec 2016 | USD | 3.4 | 3.45 | 3.375 | 3.45 | 3.45 | +0.1 (+2.99%) | 117,315 |
14 Dec 2016 | USD | 3.35 | 3.5 | 3.3 | 3.35 | 3.35 | +0.05 (+1.52%) | 41,402 |
13 Dec 2016 | USD | 3.55 | 3.6 | 3.3 | 3.3 | 3.3 | -0.25 (-7.04%) | 71,180 |
12 Dec 2016 | USD | 3.65 | 3.75 | 3.55 | 3.55 | 3.55 | -0.2 (-5.33%) | 35,733 |
9 Dec 2016 | USD | 3.7 | 3.75 | 3.65 | 3.75 | 3.75 | +0.05 (+1.35%) | 35,036 |
8 Dec 2016 | USD | 3.85 | 3.85 | 3.7 | 3.7 | 3.7 | -0.15 (-3.90%) | 60,226 |
7 Dec 2016 | USD | 3.7 | 3.85 | 3.7 | 3.85 | 3.85 | +0.15 (+4.05%) | 52,410 |
6 Dec 2016 | USD | 3.75 | 3.789 | 3.65 | 3.7 | 3.7 | 0.0 (0.0%) | 57,737 |
5 Dec 2016 | USD | 3.65 | 3.8 | 3.6 | 3.7 | 3.7 | +0.05 (+1.37%) | 54,076 |
2 Dec 2016 | USD | 3.55 | 3.65 | 3.5 | 3.65 | 3.65 | +0.05 (+1.39%) | 56,566 |
1 Dec 2016 | USD | 3.75 | 3.8 | 3.55 | 3.6 | 3.6 | -0.2 (-5.26%) | 34,639 |
30 Nov 2016 | USD | 3.8 | 3.8 | 3.65 | 3.8 | 3.8 | +0.05 (+1.33%) | 58,877 |
29 Nov 2016 | USD | 3.5 | 3.8 | 3.5 | 3.75 | 3.75 | +0.25 (+7.14%) | 169,516 |
28 Nov 2016 | USD | 3.5 | 3.6 | 3.45 | 3.5 | 3.5 | 0.0 (0.0%) | 29,129 |
25 Nov 2016 | USD | 3.5 | 3.5 | 3.5 | 3.5 | 3.5 | +1.04 (+42.28%) | 3,045 |
24 Nov 2016 | USD | 2.47 | 2.48 | 2.46 | 2.46 | 2.46 | -1.04 (-29.71%) | 161,000 |
23 Nov 2016 | USD | 3.5 | 3.55 | 3.35 | 3.5 | 3.5 | 0.0 (0.0%) | 116,729 |
22 Nov 2016 | USD | 3.45 | 3.6 | 3.35 | 3.5 | 3.5 | 0.0 (0.0%) | 79,026 |
21 Nov 2016 | USD | 3.6 | 3.6 | 3.375 | 3.5 | 3.5 | -0.1 (-2.78%) | 75,779 |
18 Nov 2016 | USD | 3.45 | 3.6 | 3.3 | 3.6 | 3.6 | +0.15 (+4.35%) | 230,107 |
17 Nov 2016 | USD | 3.45 | 3.6 | 3.4 | 3.45 | 3.45 | +0.05 (+1.47%) | 141,923 |
16 Nov 2016 | USD | 3.35 | 3.45 | 3.25 | 3.4 | 3.4 | +0.05 (+1.49%) | 948,140 |
15 Nov 2016 | USD | 3.45 | 3.45 | 3.3 | 3.35 | 3.35 | 0.0 (0.0%) | 47,145 |
14 Nov 2016 | USD | 3.35 | 3.45 | 3.35 | 3.35 | 3.35 | 0.0 (0.0%) | 37,390 |
11 Nov 2016 | USD | 3.25 | 3.4 | 3.25 | 3.35 | 3.35 | +0.1 (+3.08%) | 38,205 |