Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Oct 2015 | USD | 3.84 | 3.84 | 3.71 | 3.71 | 3.71 | -0.09 (-2.37%) | 398,610 |
29 Oct 2015 | USD | 3.8 | 3.82 | 3.8 | 3.8 | 3.8 | -0.04 (-1.04%) | 278,000 |
28 Oct 2015 | USD | 3.86 | 4 | 3.84 | 3.84 | 3.84 | -0.06 (-1.54%) | 23,733 |
27 Oct 2015 | USD | 3.88 | 4.35 | 3.86 | 3.9 | 3.9 | -0.01 (-0.26%) | 95,000 |
26 Oct 2015 | USD | 3.99 | 4.08 | 3.88 | 3.91 | 3.91 | -0.05 (-1.26%) | 364,000 |
23 Oct 2015 | USD | 3.81 | 4.01 | 3.81 | 3.96 | 3.96 | -0.05 (-1.25%) | 151,000 |
22 Oct 2015 | USD | 3.89 | 4.15 | 3.89 | 4.01 | 4.01 | +0.08 (+2.04%) | 212,000 |
21 Oct 2015 | USD | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | 0.0 (0.0%) | 0 |
20 Oct 2015 | USD | 3.91 | 4.09 | 3.91 | 3.93 | 3.93 | +0.01 (+0.26%) | 192,000 |
19 Oct 2015 | USD | 4 | 4 | 3.82 | 3.92 | 3.92 | -0.05 (-1.26%) | 210,000 |
16 Oct 2015 | USD | 3.9 | 3.99 | 3.83 | 3.97 | 3.97 | +0.15 (+3.93%) | 335,000 |
15 Oct 2015 | USD | 3.81 | 3.86 | 3.8 | 3.82 | 3.82 | 0.0 (0.0%) | 111,000 |
14 Oct 2015 | USD | 3.93 | 3.93 | 3.8 | 3.82 | 3.82 | +0.01 (+0.26%) | 66,000 |
13 Oct 2015 | USD | 3.94 | 3.94 | 3.78 | 3.81 | 3.81 | -0.14 (-3.54%) | 576,000 |
12 Oct 2015 | USD | 3.97 | 3.98 | 3.8 | 3.95 | 3.95 | -0.05 (-1.25%) | 37,000 |
9 Oct 2015 | USD | 4 | 4 | 4 | 4 | 4 | +0.1 (+2.56%) | 1,000 |
8 Oct 2015 | USD | 3.93 | 3.93 | 3.81 | 3.9 | 3.9 | -0.05 (-1.27%) | 236,000 |
7 Oct 2015 | USD | 4 | 4.15 | 3.85 | 3.95 | 3.95 | -0.04 (-1.00%) | 150,000 |
6 Oct 2015 | USD | 4.13 | 4.15 | 3.92 | 3.99 | 3.99 | -0.11 (-2.68%) | 1,892,845 |
5 Oct 2015 | USD | 3.98 | 4.15 | 3.95 | 4.1 | 4.1 | +0.12 (+3.02%) | 8,637,215 |
2 Oct 2015 | USD | 3.86 | 4.05 | 3.86 | 3.98 | 3.98 | +0.15 (+3.92%) | 401,000 |
1 Oct 2015 | USD | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | 0.0 (0.0%) | 0 |
30 Sep 2015 | USD | 3.83 | 3.86 | 3.82 | 3.83 | 3.83 | -0.01 (-0.26%) | 153,000 |
29 Sep 2015 | USD | 3.82 | 3.97 | 3.82 | 3.84 | 3.84 | +0.02 (+0.52%) | 35,000 |
28 Sep 2015 | USD | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 0.0 (0.0%) | 0 |
25 Sep 2015 | USD | 3.82 | 3.93 | 3.8 | 3.82 | 3.82 | -0.08 (-2.05%) | 706,000 |
24 Sep 2015 | USD | 3.9 | 3.9 | 3.9 | 3.9 | 3.9 | +0.06 (+1.56%) | 498,000 |
23 Sep 2015 | USD | 3.83 | 3.87 | 3.83 | 3.84 | 3.84 | -0.01 (-0.26%) | 139,000 |
22 Sep 2015 | USD | 3.82 | 3.89 | 3.82 | 3.85 | 3.85 | +0.01 (+0.26%) | 163,000 |
21 Sep 2015 | USD | 3.81 | 3.95 | 3.81 | 3.84 | 3.84 | 0.0 (0.0%) | 106,000 |