Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jul 2015 | USD | 2.78 | 2.78 | 2.565 | 2.64 | 2.64 | -0.08 (-2.94%) | 78,519 |
16 Jul 2015 | USD | 2.69 | 2.76 | 2.59 | 2.72 | 2.72 | -0.02 (-0.73%) | 71,239 |
15 Jul 2015 | USD | 2.8 | 2.84 | 2.73 | 2.74 | 2.74 | -0.07 (-2.49%) | 79,757 |
14 Jul 2015 | USD | 3.03 | 3.08 | 2.7709 | 2.81 | 2.81 | -0.18 (-6.02%) | 236,890 |
13 Jul 2015 | USD | 2.79 | 3 | 2.72 | 2.99 | 2.99 | +0.27 (+9.93%) | 207,144 |
10 Jul 2015 | USD | 2.54 | 2.8 | 2.54 | 2.72 | 2.72 | +0.18 (+7.09%) | 140,011 |
9 Jul 2015 | USD | 2.57 | 2.57 | 2.47 | 2.54 | 2.54 | +0.04 (+1.60%) | 88,619 |
8 Jul 2015 | USD | 2.53 | 2.63 | 2.35 | 2.5 | 2.5 | -0.1 (-3.85%) | 124,348 |
7 Jul 2015 | USD | 2.67 | 2.68 | 2.58 | 2.6 | 2.6 | -0.05 (-1.89%) | 145,347 |
6 Jul 2015 | USD | 2.65 | 2.6972 | 2.61 | 2.65 | 2.65 | 0.0 (0.0%) | 215,517 |
3 Jul 2015 | USD | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | 0.0 (0.0%) | 0 |
2 Jul 2015 | USD | 2.7 | 2.74 | 2.645 | 2.65 | 2.65 | -0.01 (-0.38%) | 182,518 |
1 Jul 2015 | USD | 2.94 | 2.96 | 2.65 | 2.66 | 2.66 | -0.25 (-8.59%) | 200,107 |
30 Jun 2015 | USD | 2.94 | 2.94 | 2.86 | 2.91 | 2.91 | +0.01 (+0.34%) | 92,835 |
29 Jun 2015 | USD | 2.81 | 2.93 | 2.81 | 2.9 | 2.9 | -0.02 (-0.68%) | 122,665 |
26 Jun 2015 | USD | 3.04 | 3.05 | 2.7 | 2.92 | 2.92 | -0.1 (-3.31%) | 2,565,328 |
25 Jun 2015 | USD | 3.1 | 3.1 | 2.96 | 3.02 | 3.02 | -0.04 (-1.31%) | 166,586 |
24 Jun 2015 | USD | 3.06 | 3.09 | 3.01 | 3.06 | 3.06 | -0.04 (-1.29%) | 138,978 |
23 Jun 2015 | USD | 3.09 | 3.1 | 3.03 | 3.1 | 3.1 | 0.0 (0.0%) | 129,296 |
22 Jun 2015 | USD | 3.12 | 3.19 | 3.026 | 3.1 | 3.1 | 0.0 (0.0%) | 231,271 |
19 Jun 2015 | USD | 3.13 | 3.15 | 3.1 | 3.1 | 3.1 | -0.02 (-0.64%) | 153,004 |
18 Jun 2015 | USD | 3.09 | 3.15 | 3.075 | 3.12 | 3.12 | +0.03 (+0.97%) | 84,767 |
17 Jun 2015 | USD | 3.18 | 3.2 | 3.08 | 3.09 | 3.09 | -0.09 (-2.83%) | 131,711 |
16 Jun 2015 | USD | 3.18 | 3.23 | 3.11 | 3.18 | 3.18 | -0.04 (-1.24%) | 117,879 |
15 Jun 2015 | USD | 3.16 | 3.23 | 3.0806 | 3.22 | 3.22 | +0.01 (+0.31%) | 213,389 |
12 Jun 2015 | USD | 3.22 | 3.25 | 3.12 | 3.21 | 3.21 | -0.01 (-0.31%) | 148,314 |
11 Jun 2015 | USD | 3.2 | 3.275 | 3.1 | 3.22 | 3.22 | 0.0 (0.0%) | 215,262 |
10 Jun 2015 | USD | 3.1 | 3.25 | 3.09 | 3.22 | 3.22 | +0.12 (+3.87%) | 265,841 |
9 Jun 2015 | USD | 3.03 | 3.14 | 3 | 3.1 | 3.1 | +0.05 (+1.64%) | 215,652 |
8 Jun 2015 | USD | 3 | 3.07 | 2.99 | 3.05 | 3.05 | +0.05 (+1.67%) | 153,493 |