Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jan 2016 | USD | 1.41 | 1.63 | 1.31 | 1.62 | 129.6 | +0.13 (+8.72%) | 368,569 |
14 Jan 2016 | USD | 1.69 | 1.725 | 1.26 | 1.49 | 119.2 | -0.22 (-12.87%) | 759,008 |
13 Jan 2016 | USD | 1.86 | 1.92 | 1.68 | 1.71 | 136.8 | -0.17 (-9.04%) | 416,509 |
12 Jan 2016 | USD | 1.91 | 2 | 1.83 | 1.88 | 150.4 | -0.04 (-2.08%) | 211,888 |
11 Jan 2016 | USD | 2.05 | 2.05 | 1.85 | 1.92 | 153.6 | -0.09 (-4.48%) | 230,613 |
8 Jan 2016 | USD | 2 | 2.16 | 1.9 | 2.01 | 160.8 | +0.01 (+0.50%) | 345,775 |
7 Jan 2016 | USD | 2.1 | 2.143 | 2 | 2 | 160 | -0.13 (-6.10%) | 259,716 |
6 Jan 2016 | USD | 2.2 | 2.21 | 2.12 | 2.13 | 170.4 | -0.1 (-4.48%) | 200,601 |
5 Jan 2016 | USD | 2.29 | 2.34 | 2.21 | 2.23 | 178.4 | -0.06 (-2.62%) | 289,151 |
4 Jan 2016 | USD | 2.28 | 2.3499 | 2.22 | 2.29 | 183.2 | 0.0 (0.0%) | 201,590 |
1 Jan 2016 | USD | 2.29 | 2.29 | 2.29 | 2.29 | 183.2 | 0.0 (0.0%) | 0 |
31 Dec 2015 | USD | 2.33 | 2.38 | 2.25 | 2.29 | 183.2 | +0.01 (+0.44%) | 133,565 |
30 Dec 2015 | USD | 2.35 | 2.4 | 2.25 | 2.28 | 182.4 | -0.09 (-3.80%) | 191,397 |
29 Dec 2015 | USD | 2.26 | 2.37 | 2.23 | 2.37 | 189.6 | +0.12 (+5.33%) | 187,567 |
28 Dec 2015 | USD | 2.28 | 2.3 | 2.25 | 2.25 | 180 | -0.05 (-2.17%) | 120,166 |
25 Dec 2015 | USD | 2.3 | 2.3 | 2.3 | 2.3 | 184 | 0.0 (0.0%) | 0 |
24 Dec 2015 | USD | 2.27 | 2.31 | 2.25 | 2.3 | 184 | 0.0 (0.0%) | 63,355 |
23 Dec 2015 | USD | 2.3 | 2.35 | 2.29 | 2.3 | 184 | +0.03 (+1.32%) | 119,131 |
22 Dec 2015 | USD | 2.38 | 2.44 | 2.25 | 2.27 | 181.6 | -0.09 (-3.81%) | 189,651 |
21 Dec 2015 | USD | 2.46 | 2.49 | 2.31 | 2.36 | 188.8 | -0.03 (-1.26%) | 117,789 |
18 Dec 2015 | USD | 2.38 | 2.42 | 2.26 | 2.39 | 191.2 | +0.06 (+2.58%) | 205,335 |
17 Dec 2015 | USD | 2.4 | 2.43 | 2.2861 | 2.33 | 186.4 | 0.0 (0.0%) | 194,212 |
16 Dec 2015 | USD | 2.33 | 2.44 | 2.27 | 2.33 | 186.4 | -0.04 (-1.69%) | 280,989 |
15 Dec 2015 | USD | 2.36 | 2.52 | 2.31 | 2.37 | 189.6 | +0.03 (+1.28%) | 225,268 |
14 Dec 2015 | USD | 2.5 | 2.5 | 2.22 | 2.34 | 187.2 | -0.11 (-4.49%) | 395,107 |
11 Dec 2015 | USD | 2.63 | 2.67 | 2.42 | 2.45 | 196 | -0.18 (-6.84%) | 498,199 |
10 Dec 2015 | USD | 2.72 | 2.84 | 2.57 | 2.63 | 210.4 | -0.06 (-2.23%) | 611,794 |
9 Dec 2015 | USD | 2.83 | 2.9 | 2.54 | 2.69 | 215.2 | -0.1 (-3.58%) | 1,428,861 |
8 Dec 2015 | USD | 2.25 | 3.08 | 2.12 | 2.79 | 223.2 | +0.73 (+35.44%) | 5,959,299 |
7 Dec 2015 | USD | 2.38 | 2.45 | 2.01 | 2.06 | 164.8 | -0.29 (-12.34%) | 569,341 |