Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Sep 2016 | USD | 4.57 | 4.62 | 4.215 | 4.42 | 4.42 | -0.08 (-1.78%) | 351,493 |
8 Sep 2016 | USD | 4.38 | 4.69 | 4.33 | 4.5 | 4.5 | +0.18 (+4.17%) | 404,087 |
7 Sep 2016 | USD | 4.42 | 4.48 | 4.25 | 4.32 | 4.32 | -0.09 (-2.04%) | 151,487 |
6 Sep 2016 | USD | 4.32 | 4.5 | 4.15 | 4.41 | 4.41 | +0.16 (+3.76%) | 207,943 |
5 Sep 2016 | USD | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 0.0 (0.0%) | 0 |
2 Sep 2016 | USD | 4.07 | 4.33 | 4.02 | 4.25 | 4.25 | +0.26 (+6.52%) | 277,459 |
1 Sep 2016 | USD | 3.8 | 4.22 | 3.77 | 3.99 | 3.99 | +0.22 (+5.84%) | 389,844 |
31 Aug 2016 | USD | 3.81 | 3.87 | 3.75 | 3.77 | 3.77 | -0.07 (-1.82%) | 22,261 |
30 Aug 2016 | USD | 3.88 | 3.9 | 3.83 | 3.84 | 3.84 | -0.06 (-1.54%) | 15,955 |
29 Aug 2016 | USD | 3.74 | 3.9 | 3.7101 | 3.9 | 3.9 | +0.18 (+4.84%) | 61,249 |
26 Aug 2016 | USD | 3.81 | 3.81 | 3.7 | 3.72 | 3.72 | -0.06 (-1.59%) | 28,097 |
25 Aug 2016 | USD | 3.75 | 3.82 | 3.72 | 3.78 | 3.78 | +0.03 (+0.80%) | 50,136 |
24 Aug 2016 | USD | 3.8 | 3.9 | 3.75 | 3.75 | 3.75 | -0.08 (-2.09%) | 66,700 |
23 Aug 2016 | USD | 3.79 | 3.89 | 3.73 | 3.83 | 3.83 | +0.02 (+0.52%) | 63,329 |
22 Aug 2016 | USD | 3.76 | 3.82 | 3.75 | 3.81 | 3.81 | +0.06 (+1.60%) | 46,397 |
19 Aug 2016 | USD | 3.79 | 3.79 | 3.7 | 3.75 | 3.75 | -0.08 (-2.09%) | 48,798 |
18 Aug 2016 | USD | 3.85 | 3.91 | 3.81 | 3.83 | 3.83 | +0.01 (+0.26%) | 81,317 |
17 Aug 2016 | USD | 3.89 | 3.8994 | 3.7501 | 3.82 | 3.82 | -0.04 (-1.04%) | 103,676 |
16 Aug 2016 | USD | 3.76 | 3.95 | 3.76 | 3.86 | 3.86 | +0.07 (+1.85%) | 68,203 |
15 Aug 2016 | USD | 3.72 | 3.85 | 3.7 | 3.79 | 3.79 | +0.09 (+2.43%) | 64,846 |
12 Aug 2016 | USD | 3.92 | 3.92 | 3.65 | 3.7 | 3.7 | -0.2 (-5.13%) | 134,270 |
11 Aug 2016 | USD | 3.78 | 3.92 | 3.75 | 3.9 | 3.9 | +0.12 (+3.17%) | 72,303 |
10 Aug 2016 | USD | 3.93 | 3.93 | 3.7001 | 3.78 | 3.78 | -0.15 (-3.82%) | 80,398 |
9 Aug 2016 | USD | 3.91 | 3.95 | 3.85 | 3.93 | 3.93 | -0.05 (-1.26%) | 88,713 |
8 Aug 2016 | USD | 3.94 | 4.02 | 3.9 | 3.98 | 3.98 | +0.07 (+1.79%) | 107,509 |
5 Aug 2016 | USD | 3.9 | 3.96 | 3.83 | 3.91 | 3.91 | +0.01 (+0.26%) | 62,129 |
4 Aug 2016 | USD | 3.76 | 3.94 | 3.755 | 3.9 | 3.9 | +0.12 (+3.17%) | 126,864 |
3 Aug 2016 | USD | 3.6 | 3.89 | 3.6 | 3.78 | 3.78 | +0.15 (+4.13%) | 159,684 |
2 Aug 2016 | USD | 3.62 | 3.761 | 3.55 | 3.63 | 3.63 | -0.02 (-0.55%) | 85,424 |
1 Aug 2016 | USD | 3.95 | 3.95 | 3.56 | 3.65 | 3.65 | -0.28 (-7.12%) | 208,383 |