Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
3 Nov 2016 | USD | 2.85 | 2.96 | 2.66 | 2.94 | 20.58 | +0.08 (+2.80%) | 30,750 |
2 Nov 2016 | USD | 3.07 | 3.113 | 2.84 | 2.86 | 20.02 | -0.24 (-7.74%) | 40,557 |
1 Nov 2016 | USD | 3.19 | 3.195 | 3.08 | 3.1 | 21.7 | -0.07 (-2.21%) | 15,749 |
31 Oct 2016 | USD | 3.19 | 3.22 | 3.15 | 3.17 | 22.19 | -0.03 (-0.94%) | 13,837 |
28 Oct 2016 | USD | 3.11 | 3.25 | 3.1 | 3.2 | 22.4 | +0.09 (+2.89%) | 46,410 |
27 Oct 2016 | USD | 3.05 | 3.11 | 3.02 | 3.11 | 21.77 | +0.09 (+2.98%) | 28,030 |
26 Oct 2016 | USD | 2.96 | 3.07 | 2.9201 | 3.02 | 21.14 | +0.01 (+0.33%) | 18,565 |
25 Oct 2016 | USD | 3 | 3.03 | 2.98 | 3.01 | 21.07 | +0.03 (+1.01%) | 12,783 |
24 Oct 2016 | USD | 3.04 | 3.07 | 2.9501 | 2.98 | 20.86 | -0.03 (-1.00%) | 26,938 |
21 Oct 2016 | USD | 2.99 | 3.03 | 2.98 | 3.01 | 21.07 | -0.02 (-0.66%) | 12,865 |
20 Oct 2016 | USD | 3.01 | 3.0859 | 2.92 | 3.03 | 21.21 | 0.0 (0.0%) | 23,206 |
19 Oct 2016 | USD | 3.02 | 3.09 | 2.92 | 3.03 | 21.21 | +0.03 (+1%) | 37,783 |
18 Oct 2016 | USD | 3.04 | 3.07 | 2.96 | 3 | 21 | -0.05 (-1.64%) | 29,009 |
17 Oct 2016 | USD | 3.03 | 3.14 | 3.01 | 3.05 | 21.35 | +0.05 (+1.67%) | 42,957 |
14 Oct 2016 | USD | 2.89 | 3.07 | 2.89 | 3 | 21 | +0.11 (+3.81%) | 71,967 |
13 Oct 2016 | USD | 2.88 | 2.94 | 2.82 | 2.89 | 20.23 | +0.02 (+0.70%) | 26,724 |
12 Oct 2016 | USD | 2.85 | 2.9 | 2.8084 | 2.87 | 20.09 | +0.04 (+1.41%) | 11,040 |
11 Oct 2016 | USD | 2.88 | 2.89 | 2.78 | 2.83 | 19.81 | -0.09 (-3.08%) | 20,677 |
10 Oct 2016 | USD | 2.91 | 2.96 | 2.89 | 2.92 | 20.44 | 0.0 (0.0%) | 16,220 |
7 Oct 2016 | USD | 2.85 | 2.99 | 2.81 | 2.92 | 20.44 | +0.11 (+3.91%) | 65,227 |
6 Oct 2016 | USD | 2.62 | 2.8848 | 2.6 | 2.81 | 19.67 | +0.21 (+8.08%) | 61,208 |
5 Oct 2016 | USD | 2.61 | 2.63 | 2.5885 | 2.6 | 18.2 | +0.01 (+0.39%) | 12,849 |
4 Oct 2016 | USD | 2.57 | 2.61 | 2.56 | 2.59 | 18.13 | 0.0 (0.0%) | 10,351 |
3 Oct 2016 | USD | 2.58 | 2.62 | 2.58 | 2.59 | 18.13 | +0.02 (+0.78%) | 12,187 |
30 Sep 2016 | USD | 2.53 | 2.57 | 2.51 | 2.57 | 17.99 | +0.03 (+1.18%) | 9,326 |
29 Sep 2016 | USD | 2.62 | 2.62 | 2.53 | 2.54 | 17.78 | -0.05 (-1.93%) | 18,594 |