Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2015 | USD | 1.71 | 1.85 | 1.71 | 1.8 | 191.1315 | +0.04 (+2.27%) | 58,714 |
8 Dec 2015 | USD | 1.82 | 1.89 | 1.68 | 1.76 | 186.8841 | -0.05 (-2.76%) | 118,676 |
7 Dec 2015 | USD | 1.96 | 1.96 | 1.81 | 1.81 | 192.1933 | -0.19 (-9.50%) | 222,090 |
4 Dec 2015 | USD | 2 | 2.03 | 1.94 | 2 | 212.3683 | +0.02 (+1.01%) | 166,509 |
3 Dec 2015 | USD | 1.99 | 2.03 | 1.96 | 1.98 | 210.2446 | 0.0 (0.0%) | 139,613 |
2 Dec 2015 | USD | 2.04 | 2.0592 | 1.98 | 1.98 | 210.2446 | -0.06 (-2.94%) | 159,509 |
1 Dec 2015 | USD | 2.02 | 2.06 | 2 | 2.04 | 216.6157 | +0.03 (+1.49%) | 77,469 |
30 Nov 2015 | USD | 2.1 | 2.12 | 1.98 | 2.01 | 213.4302 | -0.13 (-6.07%) | 306,321 |
27 Nov 2015 | USD | 2.15 | 2.21 | 2.13 | 2.14 | 227.2341 | -0.04 (-1.83%) | 22,507 |
26 Nov 2015 | USD | 2.18 | 2.18 | 2.18 | 2.18 | 231.4815 | 0.0 (0.0%) | 0 |
25 Nov 2015 | USD | 2.19 | 2.22 | 2.1 | 2.18 | 231.4815 | -0.03 (-1.36%) | 214,431 |
24 Nov 2015 | USD | 2.19 | 2.24 | 2.11 | 2.21 | 234.667 | +0.01 (+0.45%) | 125,013 |
23 Nov 2015 | USD | 2.23 | 2.24 | 2.17 | 2.2 | 233.6052 | -0.05 (-2.22%) | 108,465 |
20 Nov 2015 | USD | 2.27 | 2.31 | 2.2103 | 2.25 | 238.9144 | -0.03 (-1.32%) | 86,126 |
19 Nov 2015 | USD | 2.36 | 2.36 | 2.21 | 2.28 | 242.0999 | -0.02 (-0.87%) | 51,266 |
18 Nov 2015 | USD | 2.11 | 2.33 | 2.1001 | 2.3 | 244.2236 | +0.16 (+7.48%) | 155,222 |
17 Nov 2015 | USD | 2.19 | 2.27 | 2.1 | 2.14 | 227.2341 | -0.1 (-4.46%) | 116,970 |
16 Nov 2015 | USD | 2.58 | 2.58 | 2.15 | 2.24 | 237.8525 | -0.38 (-14.50%) | 441,118 |
13 Nov 2015 | USD | 2.61 | 2.64 | 2.51 | 2.62 | 278.2025 | +0.03 (+1.16%) | 116,886 |
12 Nov 2015 | USD | 2.61 | 2.6499 | 2.56 | 2.59 | 275.017 | -0.1 (-3.72%) | 102,075 |
11 Nov 2015 | USD | 2.79 | 2.79 | 2.66 | 2.69 | 285.6354 | -0.09 (-3.24%) | 63,768 |
10 Nov 2015 | USD | 2.86 | 2.93 | 2.76 | 2.78 | 295.192 | -0.08 (-2.80%) | 48,588 |
9 Nov 2015 | USD | 2.87 | 2.94 | 2.82 | 2.86 | 303.6867 | -0.07 (-2.39%) | 51,038 |
6 Nov 2015 | USD | 2.86 | 2.98 | 2.7301 | 2.93 | 311.1196 | +0.07 (+2.45%) | 81,167 |
5 Nov 2015 | USD | 2.99 | 2.99 | 2.83 | 2.86 | 303.6867 | -0.12 (-4.03%) | 32,772 |
4 Nov 2015 | USD | 2.96 | 3 | 2.86 | 2.98 | 316.4288 | -0.01 (-0.33%) | 75,020 |
3 Nov 2015 | USD | 2.92 | 3 | 2.92 | 2.99 | 317.4907 | +0.05 (+1.70%) | 71,852 |
2 Nov 2015 | USD | 2.7061 | 2.97 | 2.69 | 2.94 | 312.1814 | +0.26 (+9.70%) | 215,004 |
30 Oct 2015 | USD | 2.76 | 2.76 | 2.63 | 2.68 | 284.5736 | -0.06 (-2.19%) | 57,715 |
29 Oct 2015 | USD | 2.53 | 2.75 | 2.53 | 2.74 | 290.9446 | +0.22 (+8.73%) | 104,917 |