Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Sep 2015 | USD | 3.28 | 3.35 | 3.21 | 3.28 | 32.8 | 0.0 (0.0%) | 413,788 |
16 Sep 2015 | USD | 3.33 | 3.38 | 3.184 | 3.28 | 32.8 | -0.05 (-1.50%) | 271,179 |
15 Sep 2015 | USD | 3.36 | 3.36 | 3.2 | 3.33 | 33.3 | 0.0 (0.0%) | 251,080 |
14 Sep 2015 | USD | 3.21 | 3.36 | 3.14 | 3.33 | 33.3 | +0.13 (+4.06%) | 399,863 |
11 Sep 2015 | USD | 3.06 | 3.2 | 3.06 | 3.2 | 32 | +0.09 (+2.89%) | 306,111 |
10 Sep 2015 | USD | 3.08 | 3.17 | 3.01 | 3.11 | 31.1 | +0.02 (+0.65%) | 397,945 |
9 Sep 2015 | USD | 3.02 | 3.3 | 2.98 | 3.09 | 30.9 | +0.11 (+3.69%) | 1,216,888 |
8 Sep 2015 | USD | 3.02 | 3.1 | 2.87 | 2.98 | 29.8 | 0.0 (0.0%) | 581,456 |
7 Sep 2015 | USD | 2.98 | 2.98 | 2.98 | 2.98 | 29.8 | 0.0 (0.0%) | 0 |
4 Sep 2015 | USD | 2.85 | 3 | 2.85 | 2.98 | 29.8 | +0.08 (+2.76%) | 381,064 |
3 Sep 2015 | USD | 3 | 3 | 2.82 | 2.9 | 29 | -0.1 (-3.33%) | 296,994 |
2 Sep 2015 | USD | 2.89 | 3.03 | 2.84 | 3 | 30 | +0.12 (+4.17%) | 635,594 |
1 Sep 2015 | USD | 2.93 | 2.98 | 2.86 | 2.88 | 28.8 | -0.12 (-4%) | 506,154 |
31 Aug 2015 | USD | 2.98 | 3.1 | 2.92 | 3 | 30 | +0.01 (+0.33%) | 395,640 |
28 Aug 2015 | USD | 2.87 | 3.08 | 2.81 | 2.99 | 29.9 | +0.12 (+4.18%) | 717,946 |
27 Aug 2015 | USD | 2.81 | 2.94 | 2.77 | 2.87 | 28.7 | +0.08 (+2.87%) | 680,990 |
26 Aug 2015 | USD | 2.75 | 2.82 | 2.61 | 2.79 | 27.9 | +0.095 (+3.53%) | 509,805 |
25 Aug 2015 | USD | 2.83 | 2.835 | 2.69 | 2.695 | 26.95 | -0.055 (-2%) | 340,726 |
24 Aug 2015 | USD | 2.74 | 2.92 | 2.64 | 2.75 | 27.5 | -0.19 (-6.46%) | 654,795 |
21 Aug 2015 | USD | 2.72 | 3 | 2.72 | 2.94 | 29.4 | +0.09 (+3.16%) | 806,551 |
20 Aug 2015 | USD | 2.87 | 2.92 | 2.79 | 2.85 | 28.5 | -0.04 (-1.38%) | 550,122 |
19 Aug 2015 | USD | 2.83 | 2.94 | 2.83 | 2.89 | 28.9 | 0.0 (0.0%) | 388,451 |
18 Aug 2015 | USD | 3.01 | 3.01 | 2.85 | 2.89 | 28.9 | -0.13 (-4.30%) | 475,799 |
17 Aug 2015 | USD | 2.75 | 3.02 | 2.73 | 3.02 | 30.2 | +0.28 (+10.22%) | 477,506 |
14 Aug 2015 | USD | 2.83 | 2.86 | 2.72 | 2.74 | 27.4 | -0.12 (-4.20%) | 446,705 |
13 Aug 2015 | USD | 2.85 | 2.98 | 2.77 | 2.86 | 28.6 | 0.0 (0.0%) | 426,052 |
12 Aug 2015 | USD | 2.66 | 2.89 | 2.61 | 2.86 | 28.6 | +0.2 (+7.52%) | 392,301 |
11 Aug 2015 | USD | 2.77 | 2.91 | 2.65 | 2.66 | 26.6 | -0.14 (-5%) | 489,107 |
10 Aug 2015 | USD | 2.82 | 2.95 | 2.78 | 2.8 | 28 | -0.02 (-0.71%) | 398,994 |
7 Aug 2015 | USD | 2.96 | 3.08 | 2.76 | 2.82 | 28.2 | -0.09 (-3.09%) | 313,373 |