Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2015 | USD | 5.15 | 5.15 | 4.96 | 5.08 | 5.08 | +0.05 (+0.99%) | 4,533 |
8 Dec 2015 | USD | 5.002 | 5.15 | 5 | 5.03 | 5.03 | -0.09 (-1.76%) | 6,405 |
7 Dec 2015 | USD | 5.03 | 5.15 | 4.974 | 5.12 | 5.12 | 0.0 (0.0%) | 11,970 |
4 Dec 2015 | USD | 5.28 | 5.28 | 5 | 5.12 | 5.12 | +0.2 (+4.07%) | 13,074 |
3 Dec 2015 | USD | 5.22 | 5.28 | 4.92 | 4.92 | 4.92 | -0.16 (-3.15%) | 24,805 |
2 Dec 2015 | USD | 5.27 | 5.28 | 5.03 | 5.08 | 5.08 | -0.13 (-2.50%) | 3,010 |
1 Dec 2015 | USD | 5.38 | 5.38 | 5.021 | 5.21 | 5.21 | -0.05 (-0.95%) | 16,052 |
30 Nov 2015 | USD | 5.37 | 5.45 | 5.2 | 5.26 | 5.26 | +0.06 (+1.15%) | 9,461 |
27 Nov 2015 | USD | 5.43 | 5.5 | 5.2 | 5.2 | 5.2 | -10.9 (-67.70%) | 16,140 |
26 Nov 2015 | USD | 16 | 16.28 | 16 | 16.1 | 16.1 | +10.68 (+197.05%) | 4,128 |
25 Nov 2015 | USD | 5.49 | 5.67 | 5.22 | 5.42 | 5.42 | -0.02 (-0.37%) | 17,666 |
24 Nov 2015 | USD | 5.39 | 5.56 | 5.15 | 5.44 | 5.44 | +0.04 (+0.74%) | 41,146 |
23 Nov 2015 | USD | 5.114 | 5.6 | 5.114 | 5.4 | 5.4 | +0.27 (+5.26%) | 82,700 |
20 Nov 2015 | USD | 5.2 | 5.2 | 4.965 | 5.13 | 5.13 | -0.05 (-0.97%) | 9,736 |
19 Nov 2015 | USD | 5.15 | 5.3 | 4.87 | 5.18 | 5.18 | +0.11 (+2.17%) | 17,956 |
18 Nov 2015 | USD | 4.692 | 5.1 | 4.57 | 5.07 | 5.07 | +0.37 (+7.87%) | 27,858 |
17 Nov 2015 | USD | 5.01 | 5.11 | 4.45 | 4.7 | 4.7 | -0.4 (-7.84%) | 73,670 |
16 Nov 2015 | USD | 6.07 | 6.42 | 4.82 | 5.1 | 5.1 | -0.39 (-7.10%) | 477,351 |
13 Nov 2015 | USD | 5.44 | 5.55 | 5.35 | 5.49 | 5.49 | +0.01 (+0.18%) | 25,359 |
12 Nov 2015 | USD | 5.5 | 5.5 | 5.4 | 5.48 | 5.48 | -0.02 (-0.36%) | 7,748 |
11 Nov 2015 | USD | 5.52 | 5.52 | 5.4 | 5.5 | 5.5 | -0.02 (-0.36%) | 8,645 |
10 Nov 2015 | USD | 5.4 | 5.54 | 5.359 | 5.52 | 5.52 | +0.12 (+2.22%) | 59,382 |
9 Nov 2015 | USD | 5.28 | 5.45 | 5.28 | 5.4 | 5.4 | +0.1 (+1.89%) | 28,219 |
6 Nov 2015 | USD | 5.195 | 5.3 | 5.152 | 5.3 | 5.3 | +0.01 (+0.19%) | 2,800 |
5 Nov 2015 | USD | 5.25 | 5.34 | 5.18 | 5.29 | 5.29 | -0.03 (-0.56%) | 4,200 |
4 Nov 2015 | USD | 5.2 | 5.32 | 5.2 | 5.32 | 5.32 | +0.02 (+0.38%) | 200 |
3 Nov 2015 | USD | 5.21 | 5.31 | 5.13 | 5.3 | 5.3 | 0.0 (0.0%) | 7,175 |
2 Nov 2015 | USD | 5.3 | 5.3 | 5.3 | 5.3 | 5.3 | +0.1 (+1.92%) | 3,200 |
30 Oct 2015 | USD | 5.2 | 5.25 | 5.07 | 5.2 | 5.2 | +0.05 (+0.97%) | 5,637 |
29 Oct 2015 | USD | 5.165 | 5.17 | 5.12 | 5.15 | 5.15 | -0.1 (-1.90%) | 6,407 |