Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Aug 2015 | USD | 3.24 | 3.25 | 2.91 | 2.91 | 29.1 | -0.3 (-9.35%) | 465,010 |
5 Aug 2015 | USD | 3.14 | 3.35 | 3.14 | 3.21 | 32.1 | +0.05 (+1.58%) | 586,969 |
4 Aug 2015 | USD | 3.08 | 3.2 | 3.06 | 3.16 | 31.6 | +0.09 (+2.93%) | 317,955 |
3 Aug 2015 | USD | 2.98 | 3.08 | 2.96 | 3.07 | 30.7 | +0.09 (+3.02%) | 468,617 |
31 Jul 2015 | USD | 2.81 | 3.04 | 2.75 | 2.98 | 29.8 | +0.15 (+5.30%) | 475,185 |
30 Jul 2015 | USD | 2.8 | 2.86 | 2.68 | 2.83 | 28.3 | -0.02 (-0.70%) | 445,175 |
29 Jul 2015 | USD | 2.95 | 2.995 | 2.8 | 2.85 | 28.5 | -0.08 (-2.73%) | 308,651 |
28 Jul 2015 | USD | 2.91 | 3.03 | 2.81 | 2.93 | 29.3 | -0.01 (-0.34%) | 264,423 |
27 Jul 2015 | USD | 2.89 | 2.95 | 2.78 | 2.94 | 29.4 | 0.0 (0.0%) | 394,612 |
24 Jul 2015 | USD | 3 | 3.1 | 2.91 | 2.94 | 29.4 | -0.08 (-2.65%) | 374,864 |
23 Jul 2015 | USD | 3.15 | 3.2 | 3.02 | 3.02 | 30.2 | -0.15 (-4.73%) | 237,492 |
22 Jul 2015 | USD | 3.16 | 3.21 | 3.095 | 3.17 | 31.7 | -0.03 (-0.94%) | 171,174 |
21 Jul 2015 | USD | 3.12 | 3.26 | 3.05 | 3.2 | 32 | +0.05 (+1.59%) | 294,055 |
20 Jul 2015 | USD | 3.16 | 3.18 | 3.0728 | 3.15 | 31.5 | -0.01 (-0.32%) | 297,945 |
17 Jul 2015 | USD | 3.18 | 3.18 | 3.1 | 3.16 | 31.6 | 0.0 (0.0%) | 328,949 |
16 Jul 2015 | USD | 3.25 | 3.29 | 3.135 | 3.16 | 31.6 | -0.09 (-2.77%) | 444,039 |
15 Jul 2015 | USD | 3.28 | 3.3688 | 3.25 | 3.25 | 32.5 | -0.1 (-2.99%) | 412,075 |
14 Jul 2015 | USD | 3.16 | 3.39 | 3.14 | 3.35 | 33.5 | +0.17 (+5.35%) | 477,172 |
13 Jul 2015 | USD | 3.1 | 3.22 | 3.075 | 3.18 | 31.8 | +0.07 (+2.25%) | 345,313 |
10 Jul 2015 | USD | 3.06 | 3.12 | 2.98 | 3.11 | 31.1 | +0.1 (+3.32%) | 275,588 |
9 Jul 2015 | USD | 3 | 3.09 | 2.88 | 3.01 | 30.1 | +0.13 (+4.51%) | 445,384 |
8 Jul 2015 | USD | 3.03 | 3.0501 | 2.84 | 2.88 | 28.8 | -0.19 (-6.19%) | 433,933 |
7 Jul 2015 | USD | 3.11 | 3.14 | 2.97 | 3.07 | 30.7 | -0.02 (-0.65%) | 364,450 |
6 Jul 2015 | USD | 3 | 3.135 | 2.96 | 3.09 | 30.9 | +0.04 (+1.31%) | 328,411 |
3 Jul 2015 | USD | 3.05 | 3.05 | 3.05 | 3.05 | 30.5 | 0.0 (0.0%) | 0 |
2 Jul 2015 | USD | 3.14 | 3.14 | 3 | 3.05 | 30.5 | -0.09 (-2.87%) | 444,507 |
1 Jul 2015 | USD | 3.17 | 3.35 | 3.08 | 3.14 | 31.4 | -0.07 (-2.18%) | 867,913 |
30 Jun 2015 | USD | 3.04 | 3.24 | 2.954 | 3.21 | 32.1 | +0.19 (+6.29%) | 596,029 |
29 Jun 2015 | USD | 3.19 | 3.28 | 3.02 | 3.02 | 30.2 | -0.24 (-7.36%) | 475,855 |
26 Jun 2015 | USD | 3.4 | 3.4 | 3.2 | 3.26 | 32.6 | -0.15 (-4.40%) | 2,713,310 |