Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Dec 2016 | USD | 3.35 | 3.49 | 3.15 | 3.4 | 3.4 | +0.05 (+1.49%) | 76,539 |
27 Dec 2016 | USD | 2.67 | 3.442 | 2.67 | 3.35 | 3.35 | +0.68 (+25.47%) | 16,497 |
26 Dec 2016 | USD | 2.67 | 2.67 | 2.67 | 2.67 | 2.67 | 0.0 (0.0%) | 0 |
23 Dec 2016 | USD | 2.65 | 2.67 | 2.62 | 2.67 | 2.67 | +0.05 (+1.91%) | 60,881 |
22 Dec 2016 | USD | 2.62 | 2.66 | 2.62 | 2.62 | 2.62 | +0.02 (+0.77%) | 11,891 |
21 Dec 2016 | USD | 2.64 | 2.65 | 2.52 | 2.6 | 2.6 | -0.05 (-1.89%) | 27,919 |
20 Dec 2016 | USD | 2.48 | 2.65 | 2.48 | 2.65 | 2.65 | +0.19 (+7.72%) | 13,577 |
19 Dec 2016 | USD | 2.57 | 2.6261 | 2.4 | 2.46 | 2.46 | -0.18 (-6.82%) | 63,065 |
16 Dec 2016 | USD | 2.66 | 2.676 | 2.61 | 2.64 | 2.64 | +0.04 (+1.54%) | 28,698 |
15 Dec 2016 | USD | 2.7888 | 2.7888 | 2.6 | 2.6 | 2.6 | -0.2 (-7.14%) | 40,477 |
14 Dec 2016 | USD | 3.02 | 3.02 | 2.8 | 2.8 | 2.8 | -0.21 (-6.98%) | 1,559 |
13 Dec 2016 | USD | 3.22 | 3.326 | 3.01 | 3.01 | 3.01 | -0.12 (-3.83%) | 4,070 |
12 Dec 2016 | USD | 3.1 | 3.13 | 3.1 | 3.13 | 3.13 | -0.03 (-0.95%) | 4,287 |
9 Dec 2016 | USD | 3.19 | 3.19 | 3.16 | 3.16 | 3.16 | -0.03 (-0.94%) | 518 |
8 Dec 2016 | USD | 3.19 | 3.46 | 3.04 | 3.19 | 3.19 | 0.0 (0.0%) | 21,568 |
7 Dec 2016 | USD | 3.2763 | 3.2763 | 3.18 | 3.19 | 3.19 | -0.12 (-3.63%) | 6,771 |
6 Dec 2016 | USD | 3.3499 | 3.495 | 3.23 | 3.31 | 3.31 | -0.22 (-6.23%) | 14,833 |
5 Dec 2016 | USD | 3.5 | 3.7 | 3.28 | 3.53 | 3.53 | +0.04 (+1.15%) | 66,419 |
2 Dec 2016 | USD | 3.05 | 3.49 | 3.05 | 3.49 | 3.49 | +0.42 (+13.68%) | 34,434 |
1 Dec 2016 | USD | 3.17 | 3.1745 | 3.01 | 3.07 | 3.07 | -0.16 (-4.95%) | 8,618 |
30 Nov 2016 | USD | 3.2502 | 3.2502 | 3.09 | 3.23 | 3.23 | -0.02 (-0.62%) | 2,758 |
29 Nov 2016 | USD | 3.21 | 3.2999 | 3.2 | 3.25 | 3.25 | -0.13 (-3.85%) | 5,681 |
28 Nov 2016 | USD | 3.46 | 3.46 | 3.29 | 3.38 | 3.38 | -0.1 (-2.87%) | 19,653 |
25 Nov 2016 | USD | 3.38 | 3.5 | 3.38 | 3.48 | 3.48 | +0.08 (+2.35%) | 2,023 |
24 Nov 2016 | USD | 3.4 | 3.4 | 3.4 | 3.4 | 3.4 | 0.0 (0.0%) | 0 |
23 Nov 2016 | USD | 3.28 | 3.4799 | 3.28 | 3.4 | 3.4 | +0.03 (+0.89%) | 7,068 |
22 Nov 2016 | USD | 3.28 | 3.5999 | 3.1742 | 3.37 | 3.37 | +0.07 (+2.12%) | 6,150 |
21 Nov 2016 | USD | 3.24 | 3.45 | 3.16 | 3.3 | 3.3 | +0.14 (+4.43%) | 55,523 |
18 Nov 2016 | USD | 3.45 | 3.5 | 2.8071 | 3.16 | 3.16 | -0.24 (-7.06%) | 39,020 |
17 Nov 2016 | USD | 3.75 | 4.25 | 3.2559 | 3.4 | 3.4 | +0.16 (+4.94%) | 512,985 |