Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Aug 2016 | USD | 2.7 | 2.75 | 2.65 | 2.69 | 18.83 | 0.0 (0.0%) | 15,501 |
1 Aug 2016 | USD | 2.75 | 2.75 | 2.66 | 2.69 | 18.83 | -0.01 (-0.37%) | 12,431 |
29 Jul 2016 | USD | 2.73 | 2.73 | 2.66 | 2.7 | 18.9 | -0.01 (-0.37%) | 7,819 |
28 Jul 2016 | USD | 2.72 | 2.75 | 2.64 | 2.71 | 18.97 | 0.0 (0.0%) | 11,376 |
27 Jul 2016 | USD | 2.68 | 2.72 | 2.63 | 2.71 | 18.97 | +0.03 (+1.12%) | 6,979 |
26 Jul 2016 | USD | 2.75 | 2.75 | 2.657 | 2.68 | 18.76 | -0.02 (-0.74%) | 16,894 |
25 Jul 2016 | USD | 2.64 | 2.77 | 2.64 | 2.7 | 18.9 | +0.06 (+2.27%) | 32,022 |
22 Jul 2016 | USD | 2.6 | 2.72 | 2.54 | 2.64 | 18.48 | +0.09 (+3.53%) | 45,823 |
21 Jul 2016 | USD | 2.4 | 2.58 | 2.4 | 2.55 | 17.85 | +0.18 (+7.59%) | 38,654 |
20 Jul 2016 | USD | 2.26 | 2.45 | 2.2333 | 2.37 | 16.59 | +0.15 (+6.76%) | 34,378 |
19 Jul 2016 | USD | 2.27 | 2.29 | 2.15 | 2.22 | 15.54 | -0.02 (-0.89%) | 8,817 |
18 Jul 2016 | USD | 2.31 | 2.31 | 2.22 | 2.24 | 15.68 | +0.01 (+0.45%) | 14,421 |
15 Jul 2016 | USD | 2.2 | 2.2699 | 2.08 | 2.23 | 15.61 | +0.05 (+2.29%) | 38,105 |
14 Jul 2016 | USD | 2.23 | 2.2455 | 2.1 | 2.18 | 15.26 | -0.02 (-0.91%) | 32,329 |
13 Jul 2016 | USD | 2.26 | 2.26 | 2.12 | 2.2 | 15.4 | +0.06 (+2.80%) | 33,177 |
12 Jul 2016 | USD | 2.25 | 2.28 | 2.14 | 2.14 | 14.98 | -0.11 (-4.89%) | 20,606 |
11 Jul 2016 | USD | 2.25 | 2.26 | 2.24 | 2.25 | 15.75 | +0.01 (+0.45%) | 17,959 |
8 Jul 2016 | USD | 2.19 | 2.25 | 2.19 | 2.24 | 15.68 | +0.03 (+1.36%) | 2,339 |
7 Jul 2016 | USD | 2.21 | 2.25 | 2.19 | 2.21 | 15.47 | -0.02 (-0.90%) | 1,929 |
6 Jul 2016 | USD | 2.26 | 2.28 | 2.11 | 2.23 | 15.61 | -0.02 (-0.89%) | 13,905 |
5 Jul 2016 | USD | 2.14 | 2.26 | 2.14 | 2.25 | 15.75 | +0.075 (+3.45%) | 7,146 |
4 Jul 2016 | USD | 2.175 | 2.175 | 2.175 | 2.175 | 15.225 | 0.0 (0.0%) | 0 |
1 Jul 2016 | USD | 2.35 | 2.39 | 2.15 | 2.175 | 15.225 | -0.015 (-0.68%) | 52,370 |
30 Jun 2016 | USD | 2.12 | 2.25 | 2.09 | 2.19 | 15.33 | +0.1 (+4.78%) | 7,365 |
29 Jun 2016 | USD | 2.06 | 2.1 | 2.06 | 2.09 | 14.63 | +0.03 (+1.46%) | 4,642 |
28 Jun 2016 | USD | 1.98 | 2.07 | 1.98 | 2.06 | 14.42 | +0.07 (+3.52%) | 2,391 |
27 Jun 2016 | USD | 2.02 | 2.03 | 1.97 | 1.99 | 13.93 | -0.04 (-1.97%) | 9,053 |
24 Jun 2016 | USD | 2 | 2.06 | 1.949 | 2.03 | 14.21 | -0.04 (-1.93%) | 5,627 |
23 Jun 2016 | USD | 2.09 | 2.1 | 2.0399 | 2.07 | 14.49 | +0.02 (+0.98%) | 4,234 |
22 Jun 2016 | USD | 2.03 | 2.09 | 2.01 | 2.05 | 14.35 | -0.02 (-0.97%) | 4,881 |