Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2016 | USD | 4.56 | 4.805 | 4.56 | 4.74 | 47.4 | +0.19 (+4.18%) | 309,708 |
21 Dec 2016 | USD | 4.65 | 4.65 | 4.47 | 4.55 | 45.5 | -0.09 (-1.94%) | 143,794 |
20 Dec 2016 | USD | 4.55 | 4.65 | 4.51 | 4.64 | 46.4 | +0.1 (+2.20%) | 183,037 |
19 Dec 2016 | USD | 4.49 | 4.57 | 4.475 | 4.54 | 45.4 | +0.05 (+1.11%) | 182,073 |
16 Dec 2016 | USD | 4.44 | 4.67 | 4.42 | 4.49 | 44.9 | +0.17 (+3.94%) | 412,232 |
15 Dec 2016 | USD | 4.11 | 4.34 | 4.01 | 4.32 | 43.2 | +0.19 (+4.60%) | 295,335 |
14 Dec 2016 | USD | 4.2 | 4.35 | 4.12 | 4.13 | 41.3 | -0.11 (-2.59%) | 244,897 |
13 Dec 2016 | USD | 4.33 | 4.33 | 4.2 | 4.24 | 42.4 | -0.03 (-0.70%) | 228,082 |
12 Dec 2016 | USD | 4.61 | 4.65 | 4.25 | 4.27 | 42.7 | -0.22 (-4.90%) | 271,515 |
9 Dec 2016 | USD | 4.44 | 4.68 | 4.44 | 4.49 | 44.9 | +0.1 (+2.28%) | 330,758 |
8 Dec 2016 | USD | 4.18 | 4.47 | 4.18 | 4.39 | 43.9 | +0.22 (+5.28%) | 418,078 |
7 Dec 2016 | USD | 4.16 | 4.25 | 4.12 | 4.17 | 41.7 | 0.0 (0.0%) | 233,133 |
6 Dec 2016 | USD | 3.96 | 4.22 | 3.96 | 4.17 | 41.7 | +0.17 (+4.25%) | 285,021 |
5 Dec 2016 | USD | 4.04 | 4.07 | 3.92 | 4 | 40 | +0.01 (+0.25%) | 197,833 |
2 Dec 2016 | USD | 4.02 | 4.07 | 3.96 | 3.99 | 39.9 | -0.05 (-1.24%) | 289,113 |
1 Dec 2016 | USD | 4.29 | 4.31 | 4.02 | 4.04 | 40.4 | -0.19 (-4.49%) | 331,660 |
30 Nov 2016 | USD | 4.12 | 4.31 | 4.12 | 4.23 | 42.3 | +0.15 (+3.68%) | 409,051 |
29 Nov 2016 | USD | 4.14 | 4.17 | 4.05 | 4.08 | 40.8 | -0.1 (-2.39%) | 183,129 |
28 Nov 2016 | USD | 4.3 | 4.3 | 4.16 | 4.18 | 41.8 | -0.1 (-2.34%) | 176,120 |
25 Nov 2016 | USD | 4.28 | 4.34 | 4.21 | 4.28 | 42.8 | -0.03 (-0.70%) | 104,722 |
24 Nov 2016 | USD | 4.31 | 4.31 | 4.31 | 4.31 | 43.1 | 0.0 (0.0%) | 0 |
23 Nov 2016 | USD | 4.35 | 4.39 | 4.27 | 4.31 | 43.1 | -0.04 (-0.92%) | 196,384 |
22 Nov 2016 | USD | 4.33 | 4.5 | 4.33 | 4.35 | 43.5 | -0.06 (-1.36%) | 404,425 |
21 Nov 2016 | USD | 4.35 | 4.45 | 4.295 | 4.41 | 44.1 | +0.13 (+3.04%) | 335,089 |
18 Nov 2016 | USD | 4.38 | 4.38 | 4.18 | 4.28 | 42.8 | -0.04 (-0.93%) | 324,048 |
17 Nov 2016 | USD | 4.57 | 4.63 | 4.1901 | 4.32 | 43.2 | -0.04 (-0.92%) | 384,549 |
16 Nov 2016 | USD | 4.08 | 4.6 | 4 | 4.36 | 43.6 | +0.32 (+7.92%) | 601,483 |
15 Nov 2016 | USD | 3.88 | 4.04 | 3.765 | 4.04 | 40.4 | +0.13 (+3.32%) | 392,498 |
14 Nov 2016 | USD | 4 | 4.16 | 3.77 | 3.91 | 39.1 | -0.25 (-6.01%) | 645,571 |
11 Nov 2016 | USD | 4.06 | 4.21 | 3.91 | 4.16 | 41.6 | +0.07 (+1.71%) | 401,840 |