Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Aug 2016 | USD | 2.99 | 3.06 | 2.95 | 3.01 | 3.01 | +0.04 (+1.35%) | 509,966 |
8 Aug 2016 | USD | 2.92 | 3.05 | 2.88 | 2.97 | 2.97 | +0.17 (+6.07%) | 632,196 |
5 Aug 2016 | USD | 2.74 | 2.817 | 2.72 | 2.8 | 2.8 | +0.08 (+2.94%) | 396,785 |
4 Aug 2016 | USD | 2.69 | 2.72 | 2.64 | 2.72 | 2.72 | +0.05 (+1.87%) | 318,584 |
3 Aug 2016 | USD | 2.59 | 2.7 | 2.56 | 2.67 | 2.67 | +0.09 (+3.49%) | 261,389 |
2 Aug 2016 | USD | 2.57 | 2.59 | 2.525 | 2.58 | 2.58 | +0.08 (+3.20%) | 155,990 |
1 Aug 2016 | USD | 2.55 | 2.68 | 2.5 | 2.5 | 2.5 | -0.04 (-1.57%) | 567,102 |
29 Jul 2016 | USD | 2.44 | 2.55 | 2.44 | 2.54 | 2.54 | +0.16 (+6.72%) | 257,888 |
28 Jul 2016 | USD | 2.4 | 2.41 | 2.36 | 2.38 | 2.38 | -0.01 (-0.42%) | 81,876 |
27 Jul 2016 | USD | 2.45 | 2.46 | 2.38 | 2.39 | 2.39 | -0.04 (-1.65%) | 155,321 |
26 Jul 2016 | USD | 2.46 | 2.47 | 2.4 | 2.43 | 2.43 | -0.01 (-0.41%) | 98,487 |
25 Jul 2016 | USD | 2.5 | 2.539 | 2.43 | 2.44 | 2.44 | -0.07 (-2.79%) | 110,316 |
22 Jul 2016 | USD | 2.52 | 2.55 | 2.51 | 2.51 | 2.51 | -0.01 (-0.40%) | 82,500 |
21 Jul 2016 | USD | 2.55 | 2.589 | 2.52 | 2.52 | 2.52 | -0.03 (-1.18%) | 67,457 |
20 Jul 2016 | USD | 2.56 | 2.595 | 2.55 | 2.55 | 2.55 | -0.02 (-0.78%) | 76,436 |
19 Jul 2016 | USD | 2.6 | 2.626 | 2.57 | 2.57 | 2.57 | +0.01 (+0.39%) | 215,585 |
18 Jul 2016 | USD | 2.58 | 2.63 | 2.56 | 2.56 | 2.56 | 0.0 (0.0%) | 176,793 |
15 Jul 2016 | USD | 2.55 | 2.59 | 2.5 | 2.56 | 2.56 | +0.02 (+0.79%) | 108,731 |
14 Jul 2016 | USD | 2.5 | 2.6 | 2.49 | 2.54 | 2.54 | +0.03 (+1.20%) | 183,974 |
13 Jul 2016 | USD | 2.49 | 2.52 | 2.48 | 2.51 | 2.51 | -0.01 (-0.40%) | 126,436 |
12 Jul 2016 | USD | 2.47 | 2.55 | 2.45 | 2.52 | 2.52 | +0.07 (+2.86%) | 167,940 |
11 Jul 2016 | USD | 2.43 | 2.49 | 2.41 | 2.45 | 2.45 | +0.01 (+0.41%) | 123,652 |
8 Jul 2016 | USD | 2.45 | 2.5 | 2.41 | 2.44 | 2.44 | -0.04 (-1.61%) | 109,798 |
7 Jul 2016 | USD | 2.5 | 2.54 | 2.4399 | 2.48 | 2.48 | -0.04 (-1.59%) | 86,193 |
6 Jul 2016 | USD | 2.4 | 2.52 | 2.39 | 2.52 | 2.52 | +0.11 (+4.56%) | 127,173 |
5 Jul 2016 | USD | 2.41 | 2.49 | 2.4 | 2.41 | 2.41 | -0.13 (-5.12%) | 172,760 |
4 Jul 2016 | USD | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | 0.0 (0.0%) | 0 |
1 Jul 2016 | USD | 2.6 | 2.61 | 2.5 | 2.54 | 2.54 | -0.06 (-2.31%) | 89,397 |
30 Jun 2016 | USD | 2.52 | 2.6 | 2.48 | 2.6 | 2.6 | +0.07 (+2.77%) | 214,260 |
29 Jun 2016 | USD | 2.5 | 2.53 | 2.5 | 2.53 | 2.53 | +0.04 (+1.61%) | 70,153 |