Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Nov 2016 | USD | 2.92 | 2.95 | 2.9 | 2.91 | 2.91 | -0.03 (-1.02%) | 35,475 |
8 Nov 2016 | USD | 3.01 | 3.0104 | 2.94 | 2.94 | 2.94 | -0.02 (-0.68%) | 20,412 |
7 Nov 2016 | USD | 2.97 | 3.05 | 2.94 | 2.96 | 2.96 | 0.0 (0.0%) | 15,754 |
4 Nov 2016 | USD | 2.94 | 3.05 | 2.94 | 2.96 | 2.96 | +0.02 (+0.68%) | 8,391 |
3 Nov 2016 | USD | 2.93 | 3.05 | 2.91 | 2.94 | 2.94 | +0.01 (+0.34%) | 31,364 |
2 Nov 2016 | USD | 2.91 | 2.95 | 2.91 | 2.93 | 2.93 | 0.0 (0.0%) | 8,901 |
1 Nov 2016 | USD | 2.94 | 2.96 | 2.85 | 2.93 | 2.93 | +0.01 (+0.34%) | 2,660 |
31 Oct 2016 | USD | 2.99 | 3.1 | 2.87 | 2.92 | 2.92 | -0.08 (-2.67%) | 21,714 |
28 Oct 2016 | USD | 3.05 | 3.1 | 2.95 | 3 | 3 | -0.07 (-2.28%) | 21,547 |
27 Oct 2016 | USD | 3.03 | 3.07 | 3.01 | 3.07 | 3.07 | +0.04 (+1.32%) | 10,979 |
26 Oct 2016 | USD | 3.06 | 3.086 | 3.01 | 3.03 | 3.03 | -0.03 (-0.98%) | 38,968 |
25 Oct 2016 | USD | 3.22 | 3.23 | 2.98 | 3.06 | 3.06 | -0.16 (-4.97%) | 74,287 |
24 Oct 2016 | USD | 3.2 | 3.299 | 3.16 | 3.22 | 3.22 | 0.0 (0.0%) | 14,750 |
21 Oct 2016 | USD | 3.19 | 3.25 | 3.1 | 3.22 | 3.22 | +0.1 (+3.20%) | 40,666 |
20 Oct 2016 | USD | 3.29 | 3.35 | 3.02 | 3.1201 | 3.1201 | -0.17 (-5.16%) | 37,622 |
19 Oct 2016 | USD | 3.04 | 3.35 | 3.01 | 3.29 | 3.29 | +0.2 (+6.47%) | 61,233 |
18 Oct 2016 | USD | 3.03 | 3.1 | 2.99 | 3.09 | 3.09 | +0.1 (+3.34%) | 29,537 |
17 Oct 2016 | USD | 3.02 | 3.054 | 2.89 | 2.99 | 2.99 | -0.04 (-1.32%) | 35,239 |
14 Oct 2016 | USD | 2.73 | 3.09 | 2.73 | 3.03 | 3.03 | +0.32 (+11.81%) | 59,639 |
13 Oct 2016 | USD | 2.58 | 2.75 | 2.58 | 2.71 | 2.71 | +0.01 (+0.37%) | 40,393 |
12 Oct 2016 | USD | 2.9 | 3.04 | 2.56 | 2.7 | 2.7 | -0.21 (-7.22%) | 38,597 |
11 Oct 2016 | USD | 3.03 | 3.05 | 2.87 | 2.91 | 2.91 | -0.14 (-4.59%) | 48,645 |
10 Oct 2016 | USD | 3.25 | 3.25 | 3 | 3.05 | 3.05 | -0.17 (-5.28%) | 58,969 |
7 Oct 2016 | USD | 3.14 | 3.24 | 3.1 | 3.22 | 3.22 | +0.08 (+2.55%) | 11,105 |
6 Oct 2016 | USD | 3.24 | 3.3 | 3.07 | 3.14 | 3.14 | -0.13 (-3.98%) | 104,456 |
5 Oct 2016 | USD | 3.28 | 3.42 | 3.0514 | 3.27 | 3.27 | -0.03 (-0.91%) | 101,383 |
4 Oct 2016 | USD | 3.31 | 3.38 | 3.26 | 3.3 | 3.3 | -0.02 (-0.60%) | 39,487 |
3 Oct 2016 | USD | 3.45 | 3.515 | 3.21 | 3.32 | 3.32 | -0.1 (-2.92%) | 30,151 |
30 Sep 2016 | USD | 3.76 | 3.795 | 3.35 | 3.42 | 3.42 | -0.37 (-9.76%) | 300,527 |
29 Sep 2016 | USD | 3.87 | 3.99 | 3.73 | 3.79 | 3.79 | -0.08 (-2.07%) | 107,587 |