Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2015 | USD | 4.15 | 4.15 | 3.84 | 3.9 | 3.9 | -0.2 (-4.88%) | 184,175 |
30 Nov 2015 | USD | 3.93 | 4.23 | 3.88 | 4.1 | 4.1 | +0.12 (+3.02%) | 342,276 |
27 Nov 2015 | USD | 3.99 | 4.01 | 3.9101 | 3.98 | 3.98 | +0.07 (+1.79%) | 169,620 |
26 Nov 2015 | USD | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | 0.0 (0.0%) | 0 |
25 Nov 2015 | USD | 3.85 | 3.95 | 3.73 | 3.91 | 3.91 | +0.02 (+0.51%) | 231,450 |
24 Nov 2015 | USD | 3.71 | 3.97 | 3.71 | 3.89 | 3.89 | +0.21 (+5.71%) | 219,579 |
23 Nov 2015 | USD | 3.6 | 3.9 | 3.56 | 3.68 | 3.68 | +0.05 (+1.38%) | 391,276 |
20 Nov 2015 | USD | 3.7 | 3.73 | 3.61 | 3.63 | 3.63 | -0.07 (-1.89%) | 155,922 |
19 Nov 2015 | USD | 3.7 | 3.738 | 3.63 | 3.7 | 3.7 | +0.03 (+0.82%) | 128,084 |
18 Nov 2015 | USD | 3.78 | 3.884 | 3.63 | 3.67 | 3.67 | -0.1 (-2.65%) | 164,725 |
17 Nov 2015 | USD | 3.94 | 3.99 | 3.77 | 3.77 | 3.77 | -0.23 (-5.75%) | 189,097 |
16 Nov 2015 | USD | 3.85 | 4.05 | 3.83 | 4 | 4 | +0.13 (+3.36%) | 267,395 |
13 Nov 2015 | USD | 3.75 | 4.01 | 3.7331 | 3.87 | 3.87 | +0.12 (+3.20%) | 297,566 |
12 Nov 2015 | USD | 3.75 | 3.82 | 3.68 | 3.75 | 3.75 | -0.08 (-2.09%) | 195,766 |
11 Nov 2015 | USD | 3.91 | 3.951 | 3.6 | 3.83 | 3.83 | -0.15 (-3.77%) | 563,637 |
10 Nov 2015 | USD | 4.14 | 4.23 | 3.97 | 3.98 | 3.98 | -0.45 (-10.16%) | 299,851 |
9 Nov 2015 | USD | 4.62 | 4.669 | 4.37 | 4.43 | 4.43 | -0.16 (-3.49%) | 382,081 |
6 Nov 2015 | USD | 4.6 | 4.67 | 4.45 | 4.59 | 4.59 | -0.05 (-1.08%) | 219,207 |
5 Nov 2015 | USD | 4.66 | 4.7299 | 4.566 | 4.64 | 4.64 | -0.04 (-0.85%) | 158,134 |
4 Nov 2015 | USD | 4.68 | 4.75 | 4.49 | 4.68 | 4.68 | 0.0 (0.0%) | 234,664 |
3 Nov 2015 | USD | 4.5 | 4.79 | 4.5 | 4.68 | 4.68 | +0.17 (+3.77%) | 262,834 |
2 Nov 2015 | USD | 4.3 | 4.53 | 4.26 | 4.51 | 4.51 | +0.12 (+2.73%) | 183,674 |
30 Oct 2015 | USD | 4.37 | 4.44 | 4.1 | 4.39 | 4.39 | -0.21 (-4.57%) | 523,391 |
29 Oct 2015 | USD | 4.57 | 4.71 | 4.51 | 4.6 | 4.6 | +0.06 (+1.32%) | 128,614 |
28 Oct 2015 | USD | 4.46 | 4.72 | 4.43 | 4.54 | 4.54 | +0.07 (+1.57%) | 244,535 |
27 Oct 2015 | USD | 4.55 | 4.56 | 4.38 | 4.47 | 4.47 | -0.17 (-3.66%) | 164,866 |
26 Oct 2015 | USD | 4.8 | 4.8 | 4.56 | 4.64 | 4.64 | -0.13 (-2.73%) | 184,151 |
23 Oct 2015 | USD | 4.85 | 4.89 | 4.76 | 4.77 | 4.77 | -0.07 (-1.45%) | 113,607 |
22 Oct 2015 | USD | 4.92 | 4.92 | 4.81 | 4.84 | 4.84 | +0.02 (+0.41%) | 119,740 |
21 Oct 2015 | USD | 4.85 | 4.9 | 4.76 | 4.82 | 4.82 | -0.07 (-1.43%) | 108,142 |