Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Oct 2015 | USD | 2 | 2.08 | 1.96 | 2.03 | 24.36 | +0.02 (+1.00%) | 733,755 |
20 Oct 2015 | USD | 2.03 | 2.08 | 1.98 | 2.01 | 24.12 | -0.04 (-1.95%) | 463,240 |
19 Oct 2015 | USD | 2.16 | 2.19 | 1.94 | 2.05 | 24.6 | -0.08 (-3.76%) | 697,416 |
16 Oct 2015 | USD | 2.18 | 2.24 | 2.02 | 2.13 | 25.56 | -0.03 (-1.39%) | 677,835 |
15 Oct 2015 | USD | 1.85 | 2.27 | 1.85 | 2.16 | 25.92 | +0.29 (+15.51%) | 1,752,399 |
14 Oct 2015 | USD | 1.85 | 1.95 | 1.83 | 1.87 | 22.44 | +0.03 (+1.63%) | 1,150,959 |
13 Oct 2015 | USD | 1.87 | 1.95 | 1.84 | 1.84 | 22.08 | -0.04 (-2.13%) | 573,984 |
12 Oct 2015 | USD | 1.94 | 1.94 | 1.84 | 1.88 | 22.56 | -0.05 (-2.59%) | 489,354 |
9 Oct 2015 | USD | 1.89 | 1.95 | 1.83 | 1.93 | 23.16 | -0.05 (-2.53%) | 1,117,505 |
8 Oct 2015 | USD | 2.16 | 2.17 | 1.93 | 1.98 | 23.76 | -0.14 (-6.60%) | 1,167,508 |
7 Oct 2015 | USD | 1.8 | 2.14 | 1.8 | 2.12 | 25.44 | +0.28 (+15.22%) | 2,300,037 |
6 Oct 2015 | USD | 1.9 | 1.91 | 1.8 | 1.84 | 22.08 | -0.04 (-2.13%) | 1,113,956 |
5 Oct 2015 | USD | 1.83 | 1.92 | 1.81 | 1.88 | 22.56 | +0.08 (+4.44%) | 1,301,972 |
2 Oct 2015 | USD | 1.56 | 1.83 | 1.56 | 1.8 | 21.6 | +0.19 (+11.80%) | 1,919,049 |
1 Oct 2015 | USD | 1.82 | 1.82 | 1.56 | 1.61 | 19.32 | -0.18 (-10.06%) | 2,150,678 |
30 Sep 2015 | USD | 1.76 | 1.84 | 1.75 | 1.79 | 21.48 | +0.04 (+2.29%) | 2,203,865 |
29 Sep 2015 | USD | 1.8 | 1.86 | 1.62 | 1.75 | 21 | -0.1 (-5.41%) | 3,162,069 |
28 Sep 2015 | USD | 2.71 | 2.74 | 1.5 | 1.85 | 22.2 | -3.82 (-67.37%) | 15,295,701 |
25 Sep 2015 | USD | 5.92 | 6 | 5.55 | 5.67 | 68.04 | -0.14 (-2.41%) | 600,898 |
24 Sep 2015 | USD | 5.72 | 5.88 | 5.42 | 5.81 | 69.72 | +0.02 (+0.35%) | 510,240 |
23 Sep 2015 | USD | 6 | 6 | 5.68 | 5.79 | 69.48 | -0.12 (-2.03%) | 368,627 |
22 Sep 2015 | USD | 6.17 | 6.24 | 5.76 | 5.91 | 70.92 | -0.38 (-6.04%) | 449,444 |
21 Sep 2015 | USD | 6.6 | 6.75 | 6.25 | 6.29 | 75.48 | -0.36 (-5.41%) | 518,126 |
18 Sep 2015 | USD | 6.48 | 6.81 | 6.42 | 6.65 | 79.8 | +0.12 (+1.84%) | 669,920 |
17 Sep 2015 | USD | 6.33 | 6.57 | 6.27 | 6.53 | 78.36 | +0.2 (+3.16%) | 320,937 |
16 Sep 2015 | USD | 6.29 | 6.42 | 6.25 | 6.33 | 75.96 | -0.04 (-0.63%) | 390,636 |
15 Sep 2015 | USD | 6.38 | 6.41 | 6.27 | 6.37 | 76.44 | -0.02 (-0.31%) | 338,498 |
14 Sep 2015 | USD | 6.12 | 6.42 | 6.01 | 6.39 | 76.68 | +0.33 (+5.45%) | 590,158 |
11 Sep 2015 | USD | 6.1 | 6.18 | 5.81 | 6.06 | 72.72 | -0.09 (-1.46%) | 399,104 |
10 Sep 2015 | USD | 6.18 | 6.29 | 6.08 | 6.15 | 73.8 | -0.07 (-1.13%) | 336,573 |