Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2015 | USD | 3.9 | 3.96 | 3.9 | 3.96 | 3.96 | +0.085 (+2.19%) | 389,497 |
11 Dec 2015 | USD | 3.84 | 3.9 | 3.84 | 3.875 | 3.875 | -0.105 (-2.64%) | 429,198 |
10 Dec 2015 | USD | 3.968 | 4.05 | 3.96 | 3.98 | 3.98 | +0.09 (+2.31%) | 349,140 |
9 Dec 2015 | USD | 3.84 | 3.996 | 3.84 | 3.89 | 3.89 | -0.065 (-1.64%) | 286,212 |
8 Dec 2015 | USD | 3.91 | 3.97 | 3.91 | 3.955 | 3.955 | -0.075 (-1.86%) | 249,448 |
7 Dec 2015 | USD | 4.01 | 4.05 | 4 | 4.03 | 4.03 | 0.0 (0.0%) | 289,103 |
4 Dec 2015 | USD | 3.96 | 4.056 | 3.96 | 4.03 | 4.03 | -0.02 (-0.49%) | 366,837 |
3 Dec 2015 | USD | 4.03 | 4.096 | 4.02 | 4.05 | 4.05 | -0.04 (-0.98%) | 384,151 |
2 Dec 2015 | USD | 4.06 | 4.22 | 4.06 | 4.09 | 4.09 | -0.12 (-2.85%) | 320,101 |
1 Dec 2015 | USD | 4.2 | 4.22 | 4.16 | 4.21 | 4.21 | +0.04 (+0.96%) | 534,341 |
30 Nov 2015 | USD | 4.16 | 4.2 | 4.16 | 4.17 | 4.17 | -0.05 (-1.18%) | 338,245 |
27 Nov 2015 | USD | 4.22 | 4.33 | 4.22 | 4.22 | 4.22 | -0.04 (-0.94%) | 163,071 |
26 Nov 2015 | USD | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 0.0 (0.0%) | 0 |
25 Nov 2015 | USD | 4.25 | 4.27 | 4.25 | 4.26 | 4.26 | -0.06 (-1.39%) | 351,003 |
24 Nov 2015 | USD | 4.2 | 4.33 | 4.2 | 4.32 | 4.32 | +0.06 (+1.41%) | 327,345 |
23 Nov 2015 | USD | 4.24 | 4.26 | 4.23 | 4.26 | 4.26 | 0.0 (0.0%) | 279,154 |
20 Nov 2015 | USD | 4.24 | 4.27 | 4.24 | 4.26 | 4.26 | +0.05 (+1.19%) | 281,207 |
19 Nov 2015 | USD | 4.21 | 4.23 | 4.2 | 4.21 | 4.21 | -0.01 (-0.24%) | 225,550 |
18 Nov 2015 | USD | 4.19 | 4.23 | 4.18 | 4.22 | 4.22 | +0.01 (+0.24%) | 171,698 |
17 Nov 2015 | USD | 4.21 | 4.25 | 4.21 | 4.21 | 4.21 | -0.08 (-1.86%) | 290,112 |
16 Nov 2015 | USD | 4.29 | 4.3 | 4.24 | 4.29 | 4.29 | +0.035 (+0.82%) | 231,482 |
13 Nov 2015 | USD | 4.27 | 4.27 | 4.25 | 4.255 | 4.255 | -0.022 (-0.51%) | 289,786 |
12 Nov 2015 | USD | 4.2865 | 4.31 | 4.26 | 4.277 | 4.277 | +0.017 (+0.40%) | 256,410 |
11 Nov 2015 | USD | 4.2735 | 4.28 | 4.25 | 4.26 | 4.26 | +0.1 (+2.40%) | 173,940 |
10 Nov 2015 | USD | 4.15 | 4.23 | 4.15 | 4.16 | 4.16 | -0.06 (-1.42%) | 2,281,341 |
9 Nov 2015 | USD | 4.25 | 4.28 | 4.21 | 4.22 | 4.22 | +0.1 (+2.43%) | 1,713,955 |
6 Nov 2015 | USD | 4.19 | 4.19 | 4.09 | 4.12 | 4.12 | -0.13 (-3.06%) | 207,500 |
5 Nov 2015 | USD | 4.23 | 4.3 | 4.23 | 4.25 | 4.25 | +0.04 (+0.95%) | 155,019 |
4 Nov 2015 | USD | 4.29 | 4.29 | 4.2 | 4.21 | 4.21 | -0.08 (-1.86%) | 228,201 |
3 Nov 2015 | USD | 4.275 | 4.29 | 4.27 | 4.29 | 4.29 | -0.01 (-0.23%) | 132,723 |