Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2016 | USD | 3.29 | 3.3 | 3.2899 | 3.29 | 16.45 | 0.0 (0.0%) | 4,960 |
26 Dec 2016 | USD | 3.29 | 3.29 | 3.29 | 3.29 | 16.45 | 0.0 (0.0%) | 0 |
23 Dec 2016 | USD | 3.3 | 3.3 | 3.25 | 3.29 | 16.45 | -0.03 (-0.90%) | 2,480 |
22 Dec 2016 | USD | 3.32 | 3.32 | 3.2 | 3.32 | 16.6 | +0.03 (+0.91%) | 5,316 |
21 Dec 2016 | USD | 3.35 | 3.53 | 3.254 | 3.29 | 16.45 | +0.001 (+0.02%) | 2,986 |
20 Dec 2016 | USD | 3.3035 | 3.3127 | 3.2398 | 3.2894 | 16.447 | -0.019 (-0.59%) | 7,927 |
19 Dec 2016 | USD | 3.34 | 3.3493 | 3.2649 | 3.3089 | 16.5445 | +0.209 (+6.74%) | 4,584 |
16 Dec 2016 | USD | 3.29 | 3.415 | 3.1 | 3.1 | 15.5 | -0.06 (-1.91%) | 7,581 |
15 Dec 2016 | USD | 3.3011 | 3.3176 | 3.1 | 3.1604 | 15.802 | -0.12 (-3.65%) | 4,972 |
14 Dec 2016 | USD | 3.26 | 3.35 | 3.23 | 3.28 | 16.4 | +0.02 (+0.61%) | 4,349 |
13 Dec 2016 | USD | 3.53 | 3.53 | 3.25 | 3.26 | 16.3 | -0.06 (-1.81%) | 6,676 |
12 Dec 2016 | USD | 3.2 | 3.365 | 3.2 | 3.32 | 16.6 | +0.033 (+1.01%) | 13,585 |
9 Dec 2016 | USD | 3.55 | 3.55 | 3.2 | 3.2869 | 16.4345 | -0.013 (-0.40%) | 16,051 |
8 Dec 2016 | USD | 3.56 | 3.65 | 3.2 | 3.3 | 16.5 | -0.22 (-6.25%) | 10,568 |
7 Dec 2016 | USD | 3.85 | 3.85 | 3.45 | 3.52 | 17.6 | +0.07 (+2.03%) | 20,827 |
6 Dec 2016 | USD | 3.4 | 3.49 | 3.1 | 3.45 | 17.25 | +0.17 (+5.18%) | 17,831 |
5 Dec 2016 | USD | 3.31 | 3.3515 | 3.2 | 3.28 | 16.4 | +0.42 (+14.69%) | 7,342 |
2 Dec 2016 | USD | 2.707 | 3.13 | 2.55 | 2.86 | 14.3 | +0.259 (+9.96%) | 8,547 |
1 Dec 2016 | USD | 2.96 | 2.96 | 2.6 | 2.601 | 13.005 | -0.359 (-12.13%) | 6,200 |
30 Nov 2016 | USD | 2.98 | 2.98 | 2.95 | 2.96 | 14.8 | -0.015 (-0.51%) | 457 |
29 Nov 2016 | USD | 3.11 | 3.11 | 2.95 | 2.9751 | 14.8755 | -0.235 (-7.32%) | 780 |
28 Nov 2016 | USD | 3.25 | 3.3465 | 3.1993 | 3.21 | 16.05 | -0.04 (-1.23%) | 3,737 |
25 Nov 2016 | USD | 3.365 | 3.365 | 3.22 | 3.25 | 16.25 | -0.22 (-6.34%) | 2,503 |
24 Nov 2016 | USD | 3.47 | 3.47 | 3.47 | 3.47 | 17.35 | 0.0 (0.0%) | 0 |
23 Nov 2016 | USD | 3.47 | 3.47 | 3.297 | 3.47 | 17.35 | 0.0 (0.0%) | 5,769 |
22 Nov 2016 | USD | 3.79 | 3.85 | 3.4 | 3.47 | 17.35 | -0.32 (-8.44%) | 6,358 |
21 Nov 2016 | USD | 3.8 | 3.95 | 3.7454 | 3.79 | 18.95 | -0.01 (-0.26%) | 1,939 |
18 Nov 2016 | USD | 4 | 4 | 3.787 | 3.8 | 19 | -0.08 (-2.06%) | 2,480 |
17 Nov 2016 | USD | 3.8 | 4.39 | 3.75 | 3.88 | 19.4 | +0.08 (+2.11%) | 11,953 |
16 Nov 2016 | USD | 3.8899 | 3.8899 | 3.66 | 3.8 | 19 | +0.01 (+0.26%) | 2,750 |