Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Aug 2015 | USD | 2.15 | 2.31 | 1.83 | 2.05 | 153.75 | -0.107 (-4.96%) | 208,539 |
6 Aug 2015 | USD | 1.26 | 2.98 | 1.26 | 2.157 | 161.775 | +1.007 (+87.57%) | 1,295,596 |
5 Aug 2015 | USD | 2 | 2 | 1.07 | 1.15 | 86.25 | -0.56 (-32.75%) | 66,608 |
4 Aug 2015 | USD | 1.95 | 2.065 | 1.71 | 1.71 | 128.25 | -0.19 (-10%) | 43,283 |
3 Aug 2015 | USD | 2.2399 | 2.2399 | 1.81 | 1.9 | 142.5 | -0.29 (-13.24%) | 29,890 |
31 Jul 2015 | USD | 2.17 | 2.2675 | 2.0401 | 2.19 | 164.25 | +0.05 (+2.34%) | 1,836 |
30 Jul 2015 | USD | 2.44 | 2.44 | 2.0498 | 2.14 | 160.5 | -0.3 (-12.30%) | 14,042 |
29 Jul 2015 | USD | 2.57 | 2.62 | 2.39 | 2.44 | 183 | -0.11 (-4.31%) | 11,498 |
28 Jul 2015 | USD | 2.74 | 2.74 | 2.5271 | 2.55 | 191.25 | -0.16 (-5.90%) | 6,636 |
27 Jul 2015 | USD | 2.65 | 2.795 | 2.52 | 2.71 | 203.25 | +0.16 (+6.27%) | 25,495 |
24 Jul 2015 | USD | 2.69 | 2.77 | 2.55 | 2.55 | 191.25 | -0.08 (-3.04%) | 6,811 |
23 Jul 2015 | USD | 2.99 | 3 | 2.59 | 2.63 | 197.25 | -0.18 (-6.41%) | 13,653 |
22 Jul 2015 | USD | 2.6601 | 2.9699 | 2.6601 | 2.81 | 210.75 | -0.04 (-1.40%) | 2,917 |
21 Jul 2015 | USD | 2.76 | 2.94 | 2.71 | 2.85 | 213.75 | +0.08 (+2.89%) | 1,900 |
20 Jul 2015 | USD | 2.85 | 2.92 | 2.72 | 2.77 | 207.75 | -0.08 (-2.81%) | 6,476 |
17 Jul 2015 | USD | 2.77 | 2.9899 | 2.77 | 2.85 | 213.75 | -0.09 (-3.06%) | 6,187 |
16 Jul 2015 | USD | 3.05 | 3.05 | 2.86 | 2.94 | 220.5 | -0.07 (-2.33%) | 4,896 |
15 Jul 2015 | USD | 3.0999 | 3.1184 | 2.98 | 3.01 | 225.75 | -0.04 (-1.31%) | 8,157 |
14 Jul 2015 | USD | 2.95 | 3.12 | 2.73 | 3.05 | 228.75 | +0.1 (+3.39%) | 7,815 |
13 Jul 2015 | USD | 2.82 | 3.08 | 2.82 | 2.95 | 221.25 | +0.171 (+6.14%) | 10,090 |
10 Jul 2015 | USD | 2.82 | 2.85 | 2.68 | 2.7794 | 208.455 | -0.061 (-2.13%) | 1,312 |
9 Jul 2015 | USD | 2.85 | 2.85 | 2.65 | 2.84 | 213 | +0.02 (+0.71%) | 2,093 |
8 Jul 2015 | USD | 2.87 | 2.87 | 2.69 | 2.82 | 211.5 | +0.09 (+3.30%) | 5,241 |
7 Jul 2015 | USD | 2.55 | 2.77 | 2.55 | 2.73 | 204.75 | +0.09 (+3.41%) | 21,898 |
6 Jul 2015 | USD | 2.6 | 2.89 | 2.51 | 2.64 | 198 | -0.01 (-0.38%) | 25,916 |
3 Jul 2015 | USD | 2.65 | 2.65 | 2.65 | 2.65 | 198.75 | 0.0 (0.0%) | 0 |
2 Jul 2015 | USD | 2.75 | 2.9362 | 2.59 | 2.65 | 198.75 | -0.09 (-3.28%) | 6,352 |
1 Jul 2015 | USD | 2.9 | 3.04 | 2.63 | 2.74 | 205.5 | -0.07 (-2.49%) | 19,441 |
30 Jun 2015 | USD | 2.94 | 2.9999 | 2.79 | 2.81 | 210.75 | -0.18 (-6.02%) | 10,841 |
29 Jun 2015 | USD | 2.82 | 3.04 | 2.78 | 2.99 | 224.25 | +0.13 (+4.55%) | 22,750 |