Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2015 | USD | 2.92 | 3.01 | 2.86 | 2.88 | 20.16 | -0.07 (-2.37%) | 25,246 |
8 Dec 2015 | USD | 2.88 | 2.97 | 2.85 | 2.95 | 20.65 | +0.06 (+2.08%) | 9,084 |
7 Dec 2015 | USD | 2.95 | 2.95 | 2.83 | 2.89 | 20.23 | -0.03 (-1.03%) | 10,958 |
4 Dec 2015 | USD | 2.86 | 2.93 | 2.82 | 2.92 | 20.44 | +0.06 (+2.10%) | 19,633 |
3 Dec 2015 | USD | 2.9 | 3 | 2.86 | 2.86 | 20.02 | -0.04 (-1.38%) | 14,155 |
2 Dec 2015 | USD | 2.95 | 3.03 | 2.88 | 2.9 | 20.3 | -0.02 (-0.68%) | 11,019 |
1 Dec 2015 | USD | 2.95 | 2.9999 | 2.88 | 2.92 | 20.44 | -0.03 (-1.02%) | 19,200 |
30 Nov 2015 | USD | 3.08 | 3.08 | 2.88 | 2.95 | 20.65 | -0.1 (-3.28%) | 17,623 |
27 Nov 2015 | USD | 2.91 | 3.06 | 2.91 | 3.05 | 21.35 | +0.12 (+4.10%) | 8,380 |
26 Nov 2015 | USD | 2.93 | 2.93 | 2.93 | 2.93 | 20.51 | 0.0 (0.0%) | 0 |
25 Nov 2015 | USD | 2.99 | 3.062 | 2.85 | 2.93 | 20.51 | -0.03 (-1.01%) | 21,676 |
24 Nov 2015 | USD | 3.05 | 3.0799 | 2.95 | 2.96 | 20.72 | -0.09 (-2.95%) | 24,417 |
23 Nov 2015 | USD | 2.92 | 3.4 | 2.92 | 3.05 | 21.35 | +0.15 (+5.17%) | 90,049 |
20 Nov 2015 | USD | 2.92 | 2.95 | 2.88 | 2.9 | 20.3 | +0.04 (+1.40%) | 13,043 |
19 Nov 2015 | USD | 2.81 | 2.94 | 2.8 | 2.86 | 20.02 | +0.08 (+2.88%) | 33,045 |
18 Nov 2015 | USD | 2.78 | 2.8299 | 2.76 | 2.78 | 19.46 | -0.01 (-0.36%) | 12,945 |
17 Nov 2015 | USD | 2.88 | 2.91 | 2.76 | 2.79 | 19.53 | -0.09 (-3.13%) | 20,131 |
16 Nov 2015 | USD | 2.9 | 2.9218 | 2.8 | 2.88 | 20.16 | +0.02 (+0.70%) | 23,588 |
13 Nov 2015 | USD | 2.94 | 2.94 | 2.81 | 2.86 | 20.02 | -0.06 (-2.05%) | 23,296 |
12 Nov 2015 | USD | 2.83 | 3.18 | 2.815 | 2.92 | 20.44 | +0.13 (+4.66%) | 100,945 |
11 Nov 2015 | USD | 2.85 | 2.88 | 2.7 | 2.79 | 19.53 | -0.06 (-2.11%) | 31,263 |
10 Nov 2015 | USD | 2.98 | 3.04 | 2.8 | 2.85 | 19.95 | -0.21 (-6.86%) | 44,022 |
9 Nov 2015 | USD | 3.16 | 3.17 | 2.9 | 3.06 | 21.42 | -0.13 (-4.08%) | 41,698 |
6 Nov 2015 | USD | 3.55 | 3.63 | 3.12 | 3.19 | 22.33 | -0.36 (-10.14%) | 105,138 |
5 Nov 2015 | USD | 3.95 | 4.07 | 3.45 | 3.55 | 24.85 | +0.05 (+1.43%) | 158,981 |
4 Nov 2015 | USD | 3.38 | 3.56 | 3.32 | 3.5 | 24.5 | +0.03 (+0.86%) | 40,102 |
3 Nov 2015 | USD | 3.35 | 3.52 | 3.2 | 3.47 | 24.29 | +0.13 (+3.89%) | 44,768 |
2 Nov 2015 | USD | 3.25 | 3.35 | 3.2 | 3.34 | 23.38 | +0.09 (+2.77%) | 23,843 |
30 Oct 2015 | USD | 3.25 | 3.3 | 3.11 | 3.25 | 22.75 | 0.0 (0.0%) | 24,413 |
29 Oct 2015 | USD | 3.09 | 3.3278 | 3.06 | 3.25 | 22.75 | +0.17 (+5.52%) | 33,417 |