Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Nov 2016 | USD | 4.45 | 4.6 | 4.25 | 4.55 | 4.55 | +0.1 (+2.25%) | 932,925 |
11 Nov 2016 | USD | 4.3 | 4.55 | 4.1 | 4.45 | 4.45 | +0.15 (+3.49%) | 1,564,513 |
10 Nov 2016 | USD | 4.05 | 4.45 | 3.9 | 4.3 | 4.3 | +0.35 (+8.86%) | 1,315,798 |
9 Nov 2016 | USD | 3.45 | 4 | 3.45 | 3.95 | 3.95 | +0.6 (+17.91%) | 1,556,823 |
8 Nov 2016 | USD | 3.4 | 3.475 | 3.3 | 3.35 | 3.35 | -0.15 (-4.29%) | 810,249 |
7 Nov 2016 | USD | 3.35 | 3.5 | 3.2 | 3.5 | 3.5 | +0.2 (+6.06%) | 868,936 |
4 Nov 2016 | USD | 3.25 | 3.35 | 3.2 | 3.3 | 3.3 | +0.1 (+3.13%) | 1,031,167 |
3 Nov 2016 | USD | 3.45 | 3.45 | 3.2 | 3.2 | 3.2 | -0.3 (-8.57%) | 897,685 |
2 Nov 2016 | USD | 3.6 | 3.6 | 3.45 | 3.5 | 3.5 | -0.15 (-4.11%) | 398,639 |
1 Nov 2016 | USD | 3.35 | 3.65 | 3.1 | 3.65 | 3.65 | +0.1 (+2.82%) | 1,048,407 |
31 Oct 2016 | USD | 3.6 | 3.6 | 3.45 | 3.55 | 3.55 | +0.05 (+1.43%) | 488,014 |
28 Oct 2016 | USD | 3.8 | 3.8 | 3.5 | 3.5 | 3.5 | -0.25 (-6.67%) | 813,413 |
27 Oct 2016 | USD | 3.6 | 4.05 | 3.6 | 3.75 | 3.75 | 0.0 (0.0%) | 670,450 |
26 Oct 2016 | USD | 3.7 | 3.95 | 3.65 | 3.75 | 3.75 | +0.1 (+2.74%) | 564,084 |
25 Oct 2016 | USD | 3.65 | 3.9 | 3.65 | 3.65 | 3.65 | -0.1 (-2.67%) | 663,129 |
24 Oct 2016 | USD | 3.95 | 4 | 3.675 | 3.75 | 3.75 | -0.2 (-5.06%) | 693,780 |
21 Oct 2016 | USD | 3.8 | 4 | 3.75 | 3.95 | 3.95 | +0.1 (+2.60%) | 750,901 |
20 Oct 2016 | USD | 3.6 | 3.85 | 3.55 | 3.85 | 3.85 | +0.25 (+6.94%) | 1,027,247 |
19 Oct 2016 | USD | 3.75 | 3.85 | 3.5 | 3.6 | 3.6 | -0.3 (-7.69%) | 1,586,626 |
18 Oct 2016 | USD | 3.85 | 3.95 | 3.85 | 3.9 | 3.9 | +0.05 (+1.30%) | 374,628 |
17 Oct 2016 | USD | 3.85 | 3.9 | 3.65 | 3.85 | 3.85 | -0.04 (-1.03%) | 677,636 |
14 Oct 2016 | USD | 4.09 | 4.17 | 3.89 | 3.89 | 3.89 | -0.16 (-3.95%) | 1,001,539 |
13 Oct 2016 | USD | 4.03 | 4.16 | 3.98 | 4.05 | 4.05 | -0.08 (-1.94%) | 627,781 |
12 Oct 2016 | USD | 4.5 | 4.57 | 4.06 | 4.13 | 4.13 | -0.37 (-8.22%) | 940,373 |
11 Oct 2016 | USD | 4.56 | 4.718 | 4.48 | 4.5 | 4.5 | -0.1 (-2.17%) | 831,371 |
10 Oct 2016 | USD | 4.39 | 4.605 | 4.31 | 4.6 | 4.6 | +0.27 (+6.24%) | 590,472 |
7 Oct 2016 | USD | 4.39 | 4.42 | 4.27 | 4.33 | 4.33 | -0.03 (-0.69%) | 566,620 |
6 Oct 2016 | USD | 4.66 | 4.72 | 4.36 | 4.36 | 4.36 | -0.38 (-8.02%) | 1,019,173 |
5 Oct 2016 | USD | 4.77 | 4.87 | 4.7 | 4.74 | 4.74 | 0.0 (0.0%) | 863,525 |
4 Oct 2016 | USD | 4.6 | 4.825 | 4.6 | 4.74 | 4.74 | +0.13 (+2.82%) | 1,853,786 |