Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Sep 2016 | USD | 3.67 | 3.74 | 3.62 | 3.73 | 15,805.0847 | +0.07 (+1.91%) | 845 |
6 Sep 2016 | USD | 3.552 | 3.71 | 3.51 | 3.66 | 15,508.4746 | +0.13 (+3.68%) | 1,029 |
5 Sep 2016 | USD | 3.53 | 3.53 | 3.53 | 3.53 | 14,957.6271 | 0.0 (0.0%) | 0 |
2 Sep 2016 | USD | 3.648 | 3.66 | 3.51 | 3.53 | 14,957.6271 | -0.03 (-0.84%) | 713 |
1 Sep 2016 | USD | 3.66 | 3.73 | 3.52 | 3.56 | 15,084.7458 | -0.05 (-1.39%) | 756 |
31 Aug 2016 | USD | 3.63 | 3.67 | 3.58 | 3.61 | 15,296.6102 | -0.02 (-0.55%) | 564 |
30 Aug 2016 | USD | 3.63 | 3.71 | 3.61 | 3.63 | 15,381.3559 | 0.0 (0.0%) | 303 |
29 Aug 2016 | USD | 3.74 | 3.74 | 3.63 | 3.63 | 15,381.3559 | -0.09 (-2.42%) | 841 |
26 Aug 2016 | USD | 3.66 | 3.74 | 3.63 | 3.72 | 15,762.7119 | +0.1 (+2.76%) | 681 |
25 Aug 2016 | USD | 3.65 | 3.739 | 3.61 | 3.62 | 15,338.9831 | 0.0 (0.0%) | 875 |
24 Aug 2016 | USD | 3.69 | 3.7799 | 3.6 | 3.62 | 15,338.9831 | -0.05 (-1.36%) | 875 |
23 Aug 2016 | USD | 3.67 | 3.72 | 3.6101 | 3.67 | 15,550.8475 | 0.0 (0.0%) | 645 |
22 Aug 2016 | USD | 3.68 | 3.81 | 3.65 | 3.67 | 15,550.8475 | -0.01 (-0.27%) | 779 |
19 Aug 2016 | USD | 3.75 | 3.75 | 3.56 | 3.68 | 15,593.2203 | 0.0 (0.0%) | 443 |
18 Aug 2016 | USD | 3.62 | 3.75 | 3.62 | 3.68 | 15,593.2203 | +0.03 (+0.82%) | 585 |
17 Aug 2016 | USD | 3.6 | 3.71 | 3.58 | 3.65 | 15,466.1017 | 0.0 (0.0%) | 1,146 |
16 Aug 2016 | USD | 3.59 | 3.66 | 3.555 | 3.65 | 15,466.1017 | +0.04 (+1.11%) | 793 |
15 Aug 2016 | USD | 3.62 | 3.65 | 3.5545 | 3.61 | 15,296.6102 | 0.0 (0.0%) | 734 |
12 Aug 2016 | USD | 3.55 | 3.64 | 3.53 | 3.61 | 15,296.6102 | +0.07 (+1.98%) | 1,143 |
11 Aug 2016 | USD | 3.48 | 3.55 | 3.41 | 3.54 | 15,000 | +0.09 (+2.61%) | 992 |
10 Aug 2016 | USD | 3.5 | 3.61 | 3.4 | 3.45 | 14,618.6441 | -0.16 (-4.43%) | 1,628 |
9 Aug 2016 | USD | 3.54 | 3.6355 | 3.5376 | 3.6099 | 15,296.1864 | +0.1 (+2.85%) | 1,649 |
8 Aug 2016 | USD | 3.47 | 3.57 | 3.42 | 3.51 | 14,872.8814 | +0.05 (+1.45%) | 761 |
5 Aug 2016 | USD | 3.47 | 3.5 | 3.4 | 3.46 | 14,661.0169 | -0.01 (-0.29%) | 846 |
4 Aug 2016 | USD | 3.49 | 3.536 | 3.43 | 3.47 | 14,703.3898 | +0.04 (+1.17%) | 923 |
3 Aug 2016 | USD | 3.36 | 3.53 | 3.35 | 3.43 | 14,533.8983 | +0.03 (+0.88%) | 868 |
2 Aug 2016 | USD | 3.5 | 3.5 | 3.3601 | 3.4 | 14,406.7797 | -0.04 (-1.16%) | 413 |
1 Aug 2016 | USD | 3.48 | 3.59 | 3.42 | 3.44 | 14,576.2712 | +0.07 (+2.08%) | 1,149 |
29 Jul 2016 | USD | 3.4 | 3.4 | 3.3112 | 3.37 | 14,279.661 | +0.02 (+0.60%) | 366 |
28 Jul 2016 | USD | 3.34 | 3.4 | 3.3175 | 3.35 | 14,194.9153 | +0.05 (+1.52%) | 802 |