Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Dec 2016 | USD | 2.07 | 2.1358 | 2.02 | 2.04 | 14.28 | -0.05 (-2.39%) | 14,391 |
14 Dec 2016 | USD | 2.15 | 2.2 | 2.09 | 2.09 | 14.63 | -0.088 (-4.02%) | 9,396 |
13 Dec 2016 | USD | 2.21 | 2.22 | 2.15 | 2.1776 | 15.2432 | -0.012 (-0.57%) | 21,451 |
12 Dec 2016 | USD | 2.23 | 2.24 | 2.18 | 2.19 | 15.33 | -0.06 (-2.67%) | 7,621 |
9 Dec 2016 | USD | 2.27 | 2.29 | 2.23 | 2.25 | 15.75 | +0.02 (+0.90%) | 9,655 |
8 Dec 2016 | USD | 2.27 | 2.27 | 2.2 | 2.23 | 15.61 | -0.04 (-1.76%) | 16,764 |
7 Dec 2016 | USD | 2.3 | 2.35 | 2.2501 | 2.27 | 15.89 | -0.05 (-2.16%) | 12,072 |
6 Dec 2016 | USD | 2.23 | 2.34 | 2.2 | 2.32 | 16.24 | +0.07 (+3.11%) | 15,562 |
5 Dec 2016 | USD | 2.19 | 2.26 | 2.19 | 2.25 | 15.75 | +0.077 (+3.53%) | 17,429 |
2 Dec 2016 | USD | 2.17 | 2.2 | 2.16 | 2.1732 | 15.2124 | +0.003 (+0.15%) | 11,834 |
1 Dec 2016 | USD | 2.24 | 2.24 | 2.16 | 2.17 | 15.19 | -0.07 (-3.13%) | 28,705 |
30 Nov 2016 | USD | 2.26 | 2.26 | 2.23 | 2.24 | 15.68 | -0.02 (-0.88%) | 12,002 |
29 Nov 2016 | USD | 2.3 | 2.3 | 2.25 | 2.26 | 15.82 | -0.06 (-2.59%) | 9,613 |
28 Nov 2016 | USD | 2.32 | 2.33 | 2.24 | 2.32 | 16.24 | -0.01 (-0.43%) | 12,274 |
25 Nov 2016 | USD | 2.31 | 2.33 | 2.26 | 2.33 | 16.31 | +0.02 (+0.87%) | 2,960 |
24 Nov 2016 | USD | 2.31 | 2.31 | 2.31 | 2.31 | 16.17 | 0.0 (0.0%) | 0 |
23 Nov 2016 | USD | 2.25 | 2.35 | 2.25 | 2.31 | 16.17 | -0.01 (-0.43%) | 10,018 |
22 Nov 2016 | USD | 2.353 | 2.36 | 2.26 | 2.32 | 16.24 | -0.06 (-2.52%) | 19,116 |
21 Nov 2016 | USD | 2.4 | 2.408 | 2.26 | 2.38 | 16.66 | -0.01 (-0.42%) | 21,808 |
18 Nov 2016 | USD | 2.399 | 2.42 | 2.35 | 2.39 | 16.73 | 0.0 (0.0%) | 12,657 |
17 Nov 2016 | USD | 2.35 | 2.45 | 2.35 | 2.39 | 16.73 | +0.01 (+0.42%) | 17,307 |
16 Nov 2016 | USD | 2.34 | 2.41 | 2.29 | 2.38 | 16.66 | +0.07 (+3.03%) | 16,248 |
15 Nov 2016 | USD | 2.34 | 2.35 | 2.27 | 2.31 | 16.17 | +0.04 (+1.76%) | 14,360 |
14 Nov 2016 | USD | 2.41 | 2.43 | 2.25 | 2.27 | 15.89 | -0.119 (-4.99%) | 19,412 |
11 Nov 2016 | USD | 2.16 | 2.48 | 2.16 | 2.3892 | 16.7244 | +0.229 (+10.61%) | 35,445 |
10 Nov 2016 | USD | 2.31 | 2.5 | 2.1 | 2.16 | 15.12 | -0.71 (-24.74%) | 193,606 |
9 Nov 2016 | USD | 2.62 | 2.96 | 2.62 | 2.87 | 20.09 | -0.2 (-6.51%) | 49,746 |
8 Nov 2016 | USD | 2.98 | 3.1 | 2.92 | 3.07 | 21.49 | +0.08 (+2.68%) | 17,655 |
7 Nov 2016 | USD | 2.97 | 3.03 | 2.9252 | 2.99 | 20.93 | +0.07 (+2.40%) | 12,197 |
4 Nov 2016 | USD | 2.91 | 2.96 | 2.8 | 2.92 | 20.44 | -0.02 (-0.68%) | 20,488 |