Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Sep 2015 | USD | 3.84 | 3.94 | 3.82 | 3.84 | 3.84 | -0.03 (-0.78%) | 608,000 |
17 Sep 2015 | USD | 3.83 | 3.99 | 3.79 | 3.87 | 3.87 | +0.02 (+0.52%) | 296,000 |
16 Sep 2015 | USD | 3.75 | 3.87 | 3.74 | 3.85 | 3.85 | +0.09 (+2.39%) | 705,000 |
15 Sep 2015 | USD | 3.8 | 4.11 | 3.72 | 3.76 | 3.76 | -0.05 (-1.31%) | 312,000 |
14 Sep 2015 | USD | 3.8 | 4.14 | 3.64 | 3.81 | 3.81 | +0.01 (+0.26%) | 306,000 |
11 Sep 2015 | USD | 3.85 | 3.86 | 3.8 | 3.8 | 3.8 | -0.05 (-1.30%) | 214,000 |
10 Sep 2015 | USD | 3.81 | 3.93 | 3.8 | 3.85 | 3.85 | 0.0 (0.0%) | 106,000 |
9 Sep 2015 | USD | 3.82 | 3.9 | 3.82 | 3.85 | 3.85 | +0.01 (+0.26%) | 278,000 |
8 Sep 2015 | USD | 3.83 | 3.86 | 3.8 | 3.84 | 3.84 | -0.02 (-0.52%) | 220,000 |
7 Sep 2015 | USD | 3.83 | 3.93 | 3.8 | 3.86 | 3.86 | -0.03 (-0.77%) | 76,000 |
4 Sep 2015 | USD | 3.82 | 3.98 | 3.82 | 3.89 | 3.89 | +0.03 (+0.78%) | 76,000 |
3 Sep 2015 | USD | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 0.0 (0.0%) | 0 |
2 Sep 2015 | USD | 3.8 | 4.01 | 3.8 | 3.86 | 3.86 | +0.01 (+0.26%) | 1,102,800 |
1 Sep 2015 | USD | 3.9 | 4.02 | 3.84 | 3.85 | 3.85 | -0.08 (-2.04%) | 242,270 |
31 Aug 2015 | USD | 4 | 4 | 3.79 | 3.93 | 3.93 | -0.11 (-2.72%) | 323,000 |
28 Aug 2015 | USD | 3.81 | 4.04 | 3.79 | 4.04 | 4.04 | +0.23 (+6.04%) | 389,000 |
27 Aug 2015 | USD | 3.78 | 3.84 | 3.72 | 3.81 | 3.81 | +0.04 (+1.06%) | 624,000 |
26 Aug 2015 | USD | 3.7 | 3.91 | 3.63 | 3.77 | 3.77 | +0.05 (+1.34%) | 164,000 |
25 Aug 2015 | USD | 3.6 | 3.77 | 3.51 | 3.72 | 3.72 | +0.05 (+1.36%) | 193,000 |
24 Aug 2015 | USD | 3.61 | 3.69 | 3.39 | 3.67 | 3.67 | -0.03 (-0.81%) | 235,000 |
21 Aug 2015 | USD | 3.67 | 3.71 | 3.46 | 3.7 | 3.7 | -0.03 (-0.80%) | 475,000 |
20 Aug 2015 | USD | 3.79 | 3.79 | 3.71 | 3.73 | 3.73 | -0.05 (-1.32%) | 142,000 |
19 Aug 2015 | USD | 3.97 | 3.98 | 3.6 | 3.78 | 3.78 | -0.22 (-5.50%) | 757,000 |
18 Aug 2015 | USD | 4.05 | 4.18 | 3.85 | 4 | 4 | -0.05 (-1.23%) | 448,000 |
17 Aug 2015 | USD | 4.07 | 4.08 | 3.91 | 4.05 | 4.05 | -0.05 (-1.22%) | 77,000 |
14 Aug 2015 | USD | 4.1 | 4.15 | 4.08 | 4.1 | 4.1 | -0.01 (-0.24%) | 210,000 |
13 Aug 2015 | USD | 4.1 | 4.15 | 4.01 | 4.11 | 4.11 | -0.12 (-2.84%) | 105,000 |
12 Aug 2015 | USD | 4.11 | 4.26 | 4.11 | 4.23 | 4.23 | +0.07 (+1.68%) | 145,000 |
11 Aug 2015 | USD | 4.05 | 4.18 | 4 | 4.16 | 4.16 | +0.14 (+3.48%) | 985,000 |
10 Aug 2015 | USD | 4.18 | 4.18 | 4.01 | 4.02 | 4.02 | -0.16 (-3.83%) | 951,000 |