Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2016 | USD | 3.03 | 3.05 | 3.02 | 3.04 | 3.04 | 0.0 (0.0%) | 137,800 |
16 Dec 2016 | USD | 3.02 | 3.04 | 3 | 3.04 | 3.04 | +0.04 (+1.33%) | 846,000 |
15 Dec 2016 | USD | 3 | 3.02 | 3 | 3 | 3 | -0.04 (-1.32%) | 447,100 |
14 Dec 2016 | USD | 3.04 | 3.06 | 3.03 | 3.04 | 3.04 | 0.0 (0.0%) | 861,800 |
13 Dec 2016 | USD | 3.02 | 3.07 | 3.02 | 3.04 | 3.04 | -0.04 (-1.30%) | 1,095,400 |
12 Dec 2016 | USD | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 0.0 (0.0%) | 0 |
9 Dec 2016 | USD | 2.99 | 3.08 | 2.99 | 3.08 | 3.08 | +0.08 (+2.67%) | 425,800 |
8 Dec 2016 | USD | 2.95 | 3 | 2.95 | 3 | 3 | +0.04 (+1.35%) | 350,200 |
7 Dec 2016 | USD | 2.96 | 2.98 | 2.95 | 2.96 | 2.96 | +0.01 (+0.34%) | 1,686,500 |
6 Dec 2016 | USD | 2.93 | 2.95 | 2.93 | 2.95 | 2.95 | +0.02 (+0.68%) | 1,797,700 |
5 Dec 2016 | USD | 2.95 | 2.97 | 2.92 | 2.93 | 2.93 | 0.0 (0.0%) | 2,534,400 |
2 Dec 2016 | USD | 2.93 | 2.94 | 2.92 | 2.93 | 2.93 | +0.01 (+0.34%) | 2,879,400 |
1 Dec 2016 | USD | 2.95 | 2.95 | 2.92 | 2.92 | 2.92 | -0.03 (-1.02%) | 1,171,000 |
30 Nov 2016 | USD | 2.97 | 2.98 | 2.94 | 2.95 | 2.95 | -0.01 (-0.34%) | 2,434,900 |
29 Nov 2016 | USD | 3.03 | 3.03 | 2.95 | 2.96 | 2.96 | -0.04 (-1.33%) | 2,541,800 |
28 Nov 2016 | USD | 3 | 3.02 | 2.99 | 3 | 3 | 0.0 (0.0%) | 1,888,300 |
25 Nov 2016 | USD | 3.03 | 3.04 | 2.97 | 3 | 3 | -0.03 (-0.99%) | 1,276,400 |
24 Nov 2016 | USD | 3.02 | 3.03 | 3.01 | 3.03 | 3.03 | +0.03 (+1%) | 26,300 |
23 Nov 2016 | USD | 3.02 | 3.05 | 3 | 3 | 3 | -0.05 (-1.64%) | 91,800 |
22 Nov 2016 | USD | 3.05 | 3.06 | 3.01 | 3.05 | 3.05 | 0.0 (0.0%) | 245,700 |
21 Nov 2016 | USD | 3.04 | 3.05 | 3.01 | 3.05 | 3.05 | +0.01 (+0.33%) | 58,100 |
18 Nov 2016 | USD | 3.02 | 3.04 | 2.99 | 3.04 | 3.04 | +0.04 (+1.33%) | 2,168,000 |
17 Nov 2016 | USD | 3.01 | 3.03 | 2.99 | 3 | 3 | 0.0 (0.0%) | 588,700 |
16 Nov 2016 | USD | 3 | 3.01 | 2.99 | 3 | 3 | 0.0 (0.0%) | 635,200 |
15 Nov 2016 | USD | 3.02 | 3.03 | 2.99 | 3 | 3 | -0.02 (-0.66%) | 1,260,200 |
14 Nov 2016 | USD | 3.03 | 3.03 | 2.99 | 3.02 | 3.02 | -0.03 (-0.98%) | 1,828,300 |
11 Nov 2016 | USD | 3.04 | 3.06 | 3.02 | 3.05 | 3.05 | 0.0 (0.0%) | 684,700 |
10 Nov 2016 | USD | 3.03 | 3.08 | 3.03 | 3.05 | 3.05 | 0.0 (0.0%) | 801,300 |
9 Nov 2016 | USD | 3.01 | 3.05 | 3.01 | 3.05 | 3.05 | +0.04 (+1.33%) | 318,300 |
8 Nov 2016 | USD | 3.05 | 3.05 | 3 | 3.01 | 3.01 | -0.01 (-0.33%) | 1,149,200 |