Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Dec 2016 | USD | 3.05 | 3.09 | 2.88 | 2.88 | 2.88 | -0.03 (-1.03%) | 2,806,000 |
14 Dec 2016 | USD | 2.95 | 2.98 | 2.9 | 2.91 | 2.91 | -0.04 (-1.36%) | 1,027,000 |
13 Dec 2016 | USD | 2.99 | 2.99 | 2.89 | 2.95 | 2.95 | 0.0 (0.0%) | 1,291,300 |
12 Dec 2016 | USD | 2.95 | 3.04 | 2.86 | 2.95 | 2.95 | +0.06 (+2.08%) | 3,264,200 |
9 Dec 2016 | USD | 2.87 | 2.9 | 2.81 | 2.89 | 2.89 | +0.04 (+1.40%) | 1,544,700 |
8 Dec 2016 | USD | 2.96 | 3.14 | 2.8 | 2.85 | 2.85 | -0.08 (-2.73%) | 3,442,700 |
7 Dec 2016 | USD | 2.9 | 2.94 | 2.79 | 2.93 | 2.93 | +0.1 (+3.53%) | 3,086,600 |
6 Dec 2016 | USD | 2.57 | 2.89 | 2.48 | 2.83 | 2.83 | +0.26 (+10.12%) | 2,135,400 |
5 Dec 2016 | USD | 2.72 | 2.79 | 2.56 | 2.57 | 2.57 | -0.1 (-3.75%) | 766,600 |
2 Dec 2016 | USD | 2.76 | 2.8 | 2.66 | 2.67 | 2.67 | -0.09 (-3.26%) | 652,600 |
1 Dec 2016 | USD | 2.77 | 2.82 | 2.7 | 2.76 | 2.76 | +0.01 (+0.36%) | 1,007,400 |
30 Nov 2016 | USD | 2.74 | 2.83 | 2.71 | 2.75 | 2.75 | -0.04 (-1.43%) | 732,000 |
29 Nov 2016 | USD | 2.8 | 2.85 | 2.72 | 2.79 | 2.79 | +0.05 (+1.82%) | 526,300 |
28 Nov 2016 | USD | 2.68 | 2.89 | 2.58 | 2.74 | 2.74 | +0.03 (+1.11%) | 1,433,700 |
25 Nov 2016 | USD | 2.78 | 2.82 | 2.67 | 2.71 | 2.71 | -0.07 (-2.52%) | 826,400 |
24 Nov 2016 | USD | 2.95 | 2.95 | 2.66 | 2.78 | 2.78 | -0.14 (-4.79%) | 1,411,700 |
23 Nov 2016 | USD | 2.94 | 3.01 | 2.84 | 2.92 | 2.92 | +0.12 (+4.29%) | 4,529,300 |
22 Nov 2016 | USD | 2.58 | 2.85 | 2.53 | 2.8 | 2.8 | +0.26 (+10.24%) | 3,755,700 |
21 Nov 2016 | USD | 2.48 | 2.58 | 2.45 | 2.54 | 2.54 | +0.13 (+5.39%) | 1,661,700 |
18 Nov 2016 | USD | 2.31 | 2.5 | 2.24 | 2.41 | 2.41 | +0.12 (+5.24%) | 1,828,000 |
17 Nov 2016 | USD | 2.25 | 2.32 | 2.2 | 2.29 | 2.29 | +0.04 (+1.78%) | 1,087,700 |
16 Nov 2016 | USD | 2.26 | 2.34 | 2.17 | 2.25 | 2.25 | +0.02 (+0.90%) | 4,042,900 |
15 Nov 2016 | USD | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | 0.0 (0.0%) | 0 |
14 Nov 2016 | USD | 2.3 | 2.62 | 2.17 | 2.23 | 2.23 | -0.07 (-3.04%) | 6,834,500 |
11 Nov 2016 | USD | 2.66 | 2.72 | 2.24 | 2.3 | 2.3 | -0.27 (-10.51%) | 2,511,000 |
10 Nov 2016 | USD | 2.82 | 2.91 | 2.54 | 2.57 | 2.57 | -0.24 (-8.54%) | 3,901,000 |
9 Nov 2016 | USD | 3 | 3.1 | 2.76 | 2.81 | 2.81 | -0.26 (-8.47%) | 2,494,700 |
8 Nov 2016 | USD | 3.43 | 3.44 | 3.02 | 3.07 | 3.07 | -0.28 (-8.36%) | 1,526,100 |
7 Nov 2016 | USD | 3.42 | 3.45 | 3.35 | 3.35 | 3.35 | 0.0 (0.0%) | 1,052,300 |
4 Nov 2016 | USD | 3.4 | 3.41 | 3.35 | 3.35 | 3.35 | -0.02 (-0.59%) | 497,900 |