Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2015 | USD | 3.25 | 3.37 | 3.2 | 3.37 | 3.37 | +0.18 (+5.64%) | 64,900 |
26 Nov 2015 | USD | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | 0.0 (0.0%) | 0 |
25 Nov 2015 | USD | 3.09 | 3.23 | 3.09 | 3.19 | 3.19 | +0.04 (+1.27%) | 80,400 |
24 Nov 2015 | USD | 3.08 | 3.15 | 3.01 | 3.15 | 3.15 | +0.06 (+1.94%) | 76,500 |
23 Nov 2015 | USD | 2.99 | 3.1 | 2.95 | 3.09 | 3.09 | +0.08 (+2.66%) | 141,900 |
20 Nov 2015 | USD | 2.85 | 3.14 | 2.85 | 3.01 | 3.01 | +0.18 (+6.36%) | 285,000 |
19 Nov 2015 | USD | 2.78 | 2.86 | 2.66 | 2.83 | 2.83 | +0.09 (+3.28%) | 151,000 |
18 Nov 2015 | USD | 2.73 | 2.79 | 2.67 | 2.74 | 2.74 | +0.06 (+2.24%) | 182,300 |
17 Nov 2015 | USD | 2.73 | 2.75 | 2.59 | 2.68 | 2.68 | -0.02 (-0.74%) | 2,369,100 |
16 Nov 2015 | USD | 2.81 | 2.81 | 2.65 | 2.7 | 2.7 | -0.08 (-2.88%) | 89,400 |
13 Nov 2015 | USD | 2.85 | 2.87 | 2.74 | 2.78 | 2.78 | -0.05 (-1.77%) | 123,100 |
12 Nov 2015 | USD | 2.84 | 2.9 | 2.76 | 2.83 | 2.83 | -0.04 (-1.39%) | 269,100 |
11 Nov 2015 | USD | 2.94 | 2.96 | 2.8 | 2.87 | 2.87 | -0.13 (-4.33%) | 312,000 |
10 Nov 2015 | USD | 2.97 | 3.01 | 2.91 | 3 | 3 | 0.0 (0.0%) | 108,200 |
9 Nov 2015 | USD | 2.89 | 3.03 | 2.89 | 3 | 3 | +0.02 (+0.67%) | 164,400 |
6 Nov 2015 | USD | 2.75 | 3.04 | 2.75 | 2.98 | 2.98 | +0.19 (+6.81%) | 364,900 |
5 Nov 2015 | USD | 3 | 3 | 2.73 | 2.79 | 2.79 | -0.22 (-7.31%) | 382,300 |
4 Nov 2015 | USD | 3.06 | 3.07 | 2.98 | 3.01 | 3.01 | -0.03 (-0.99%) | 284,200 |
3 Nov 2015 | USD | 3.05 | 3.08 | 2.93 | 3.04 | 3.04 | -0.01 (-0.33%) | 625,900 |
2 Nov 2015 | USD | 3.07 | 3.1 | 3.05 | 3.05 | 3.05 | -0.01 (-0.33%) | 229,000 |
30 Oct 2015 | USD | 3.06 | 3.13 | 3.02 | 3.06 | 3.06 | -0.07 (-2.24%) | 205,200 |
29 Oct 2015 | USD | 3.07 | 3.13 | 2.99 | 3.13 | 3.13 | +0.03 (+0.97%) | 231,700 |
28 Oct 2015 | USD | 3.1 | 3.12 | 3.03 | 3.1 | 3.1 | +0.03 (+0.98%) | 47,800 |
27 Oct 2015 | USD | 3.11 | 3.11 | 3.03 | 3.07 | 3.07 | -0.04 (-1.29%) | 259,600 |
26 Oct 2015 | USD | 3.19 | 3.23 | 3.04 | 3.11 | 3.11 | -0.12 (-3.72%) | 73,900 |
23 Oct 2015 | USD | 3.24 | 3.25 | 3.17 | 3.23 | 3.23 | -0.01 (-0.31%) | 122,700 |
22 Oct 2015 | USD | 3.18 | 3.25 | 3.14 | 3.24 | 3.24 | +0.09 (+2.86%) | 82,100 |
21 Oct 2015 | USD | 3.2 | 3.2 | 3.12 | 3.15 | 3.15 | -0.02 (-0.63%) | 94,800 |
20 Oct 2015 | USD | 3.16 | 3.2 | 3.13 | 3.17 | 3.17 | +0.01 (+0.32%) | 103,700 |
19 Oct 2015 | USD | 3.16 | 3.17 | 3.05 | 3.16 | 3.16 | 0.0 (0.0%) | 143,400 |